Techtarget Inc (TTGT) Exchange: NASDAQ
Data as of March 28, 2024
$31.98 ($-0.31) -0.96%
Techtarget Inc - Daily Information
Click for more stock information on Techtarget Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $32.67 |
Previous Close | $31.98 |
High | $32.67 |
Low | $31.96 |
Adjusted Open | $32.67 |
Previous Adjusted Close | $31.98 |
Adjusted High | $32.67 |
Adjusted Low | $31.96 |
About Techtarget Inc (TTGT)
TechTarget Inc. is an information technology media and services company. It specializes in the design, development, hosting and delivery of targeted IT content, services and performance marketing services. The company was founded in 1999 and has its headquarters in Newton, Massachusetts. It operates publications such as SearchCloudComputing, SearchStorage, and SearchVirtualization. TechTarget has also acquired software testing firms such as LogiGear Corporation and QAInsights LLC. It has grown significantly in size over the past 20 years, with its employee base expanding from 30 in 1999 to 630 in 2019. The company also has offices in Singapore, France, and India.
Invest in Techtarget Inc (TTGT)
Historical Stock Data for Techtarget Inc (TTGT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $32.67 | $32.67 | $31.96 | $31.98 | $31.98 | 71,944 |
2024-03-25 | $32.83 | $32.88 | $32.26 | $32.29 | $32.29 | 126,338 |
2024-03-22 | $32.65 | $32.89 | $32.32 | $32.64 | $32.64 | 83,180 |
2024-03-21 | $32.77 | $32.77 | $32.33 | $32.59 | $32.59 | 146,121 |
2024-03-20 | $31.14 | $32.70 | $31.14 | $32.55 | $32.55 | 96,973 |
2024-03-19 | $30.49 | $31.28 | $30.31 | $31.24 | $31.24 | 68,081 |
2024-03-18 | $30.67 | $30.99 | $30.20 | $30.68 | $30.68 | 114,715 |
2024-03-15 | $29.73 | $30.58 | $29.43 | $30.46 | $30.46 | 246,327 |
2024-03-14 | $30.92 | $31.10 | $29.69 | $29.82 | $29.82 | 116,774 |
2024-03-13 | $31.37 | $31.81 | $30.74 | $30.97 | $30.97 | 80,368 |
2024-03-12 | $31.65 | $31.91 | $31.06 | $31.55 | $31.55 | 62,317 |
2024-03-11 | $31.13 | $32.00 | $31.13 | $31.77 | $31.77 | 54,909 |
2024-03-08 | $31.25 | $31.90 | $31.24 | $31.26 | $31.26 | 72,103 |
2024-03-07 | $31.19 | $31.33 | $30.79 | $30.92 | $30.92 | 67,047 |
2024-03-06 | $31.22 | $31.23 | $30.64 | $30.90 | $30.90 | 108,526 |
2024-03-05 | $31.19 | $31.40 | $30.64 | $31.04 | $31.04 | 96,557 |
2024-03-04 | $31.73 | $32.34 | $31.35 | $31.42 | $31.42 | 83,296 |
2024-03-01 | $31.87 | $32.10 | $31.48 | $31.72 | $31.72 | 71,994 |
2024-02-29 | $31.63 | $31.85 | $31.33 | $31.71 | $31.71 | 85,481 |
2024-02-28 | $31.27 | $31.33 | $31.02 | $31.03 | $31.03 | 63,349 |
2024-02-27 | $32.06 | $32.94 | $31.62 | $31.68 | $31.68 | 79,930 |
2024-02-26 | $31.62 | $32.30 | $31.62 | $31.88 | $31.88 | 75,932 |
2024-02-23 | $31.87 | $32.18 | $31.41 | $31.71 | $31.71 | 72,322 |
2024-02-22 | $31.76 | $32.08 | $31.44 | $31.91 | $31.91 | 83,863 |
2024-02-21 | $32.21 | $32.44 | $31.68 | $31.81 | $31.81 | 97,257 |
2024-02-20 | $31.91 | $32.75 | $31.63 | $32.64 | $32.64 | 107,510 |
2024-02-16 | $32.95 | $33.00 | $32.34 | $32.40 | $32.40 | 83,522 |
2024-02-15 | $32.57 | $33.56 | $32.39 | $33.18 | $33.18 | 95,763 |
2024-02-14 | $32.62 | $33.07 | $32.20 | $32.52 | $32.52 | 161,855 |
2024-02-13 | $33.46 | $34.46 | $32.35 | $32.52 | $32.52 | 124,081 |
2024-02-12 | $35.12 | $35.78 | $34.96 | $35.03 | $35.03 | 105,098 |
2024-02-09 | $33.56 | $35.33 | $33.56 | $35.03 | $35.03 | 124,752 |
2024-02-08 | $33.71 | $34.50 | $31.70 | $33.56 | $33.56 | 211,618 |
2024-02-07 | $34.19 | $34.37 | $33.21 | $33.40 | $33.40 | 128,089 |
2024-02-06 | $33.70 | $34.61 | $33.70 | $34.41 | $34.41 | 91,085 |
2024-02-05 | $33.60 | $33.69 | $33.17 | $33.45 | $33.45 | 86,492 |
2024-02-02 | $33.54 | $34.87 | $33.53 | $34.07 | $34.07 | 90,286 |
2024-02-01 | $34.49 | $34.83 | $33.88 | $33.95 | $33.95 | 105,095 |
2024-01-31 | $35.64 | $35.99 | $34.17 | $34.17 | $34.17 | 136,268 |
2024-01-30 | $34.35 | $34.39 | $33.53 | $33.54 | $33.54 | 87,437 |
2024-01-29 | $33.90 | $34.78 | $33.81 | $34.68 | $34.68 | 96,520 |
2024-01-26 | $34.16 | $34.25 | $33.45 | $33.64 | $33.64 | 86,478 |
2024-01-25 | $33.99 | $34.13 | $33.60 | $33.96 | $33.96 | 108,739 |
2024-01-24 | $34.24 | $35.47 | $32.89 | $33.39 | $33.39 | 119,171 |
2024-01-23 | $33.54 | $33.62 | $32.65 | $33.62 | $33.62 | 212,150 |
2024-01-22 | $33.10 | $34.07 | $32.53 | $32.93 | $32.93 | 195,736 |
2024-01-19 | $32.68 | $33.08 | $32.14 | $33.03 | $33.03 | 213,072 |
2024-01-18 | $32.93 | $33.48 | $31.87 | $32.39 | $32.39 | 182,234 |
2024-01-17 | $33.36 | $33.76 | $32.68 | $32.74 | $32.74 | 196,835 |
2024-01-16 | $34.31 | $35.74 | $33.67 | $34.09 | $34.09 | 604,513 |
2024-01-12 | $40.00 | $40.00 | $34.72 | $34.81 | $34.81 | 655,145 |
2024-01-11 | $41.93 | $41.93 | $38.58 | $39.66 | $39.66 | 1,399,633 |
2024-01-10 | $34.66 | $35.28 | $34.27 | $35.27 | $35.27 | 100,231 |
2024-01-09 | $34.30 | $35.03 | $34.20 | $34.85 | $34.85 | 223,556 |
2024-01-08 | $34.04 | $35.05 | $33.88 | $34.98 | $34.98 | 313,245 |
2024-01-05 | $33.67 | $34.47 | $33.61 | $33.95 | $33.95 | 147,160 |
2024-01-04 | $33.62 | $34.07 | $33.42 | $34.01 | $34.01 | 124,721 |
2024-01-03 | $33.87 | $33.87 | $33.35 | $33.50 | $33.50 | 196,960 |
2024-01-02 | $34.53 | $34.64 | $34.07 | $34.25 | $34.25 | 142,687 |
2023-12-29 | $35.88 | $36.27 | $34.59 | $34.86 | $34.86 | 182,620 |
2023-12-28 | $36.02 | $36.54 | $35.93 | $36.08 | $36.08 | 129,442 |
2023-12-27 | $35.81 | $36.48 | $35.61 | $36.22 | $36.22 | 149,275 |
2023-12-26 | $35.35 | $35.93 | $35.07 | $35.78 | $35.78 | 103,972 |
2023-12-22 | $34.87 | $35.51 | $34.84 | $35.10 | $35.10 | 110,696 |
2023-12-21 | $34.36 | $34.99 | $33.29 | $34.77 | $34.77 | 108,888 |
2023-12-20 | $34.79 | $35.15 | $33.85 | $34.00 | $34.00 | 178,555 |
2023-12-19 | $33.77 | $35.02 | $33.05 | $34.78 | $34.78 | 157,269 |
2023-12-18 | $33.69 | $34.04 | $33.15 | $33.48 | $33.48 | 148,466 |
2023-12-15 | $35.44 | $35.52 | $33.39 | $33.43 | $33.43 | 701,595 |
2023-12-14 | $34.15 | $35.44 | $34.10 | $34.82 | $34.82 | 244,003 |
2023-12-13 | $31.99 | $33.69 | $31.73 | $33.53 | $33.53 | 165,825 |
2023-12-12 | $31.49 | $31.93 | $30.85 | $31.89 | $31.89 | 146,328 |
2023-12-11 | $31.37 | $31.97 | $31.10 | $31.57 | $31.57 | 145,338 |
2023-12-08 | $30.55 | $31.52 | $30.36 | $31.38 | $31.38 | 124,116 |
2023-12-07 | $30.84 | $30.98 | $30.40 | $30.69 | $30.69 | 91,915 |
2023-12-06 | $31.11 | $31.54 | $30.71 | $30.91 | $30.91 | 115,487 |
2023-12-05 | $31.21 | $31.21 | $30.51 | $30.88 | $30.88 | 132,822 |
2023-12-04 | $30.60 | $31.54 | $30.60 | $31.48 | $31.48 | 129,225 |
2023-12-01 | $29.72 | $30.59 | $29.37 | $30.53 | $30.53 | 117,775 |
2023-11-30 | $29.95 | $30.13 | $29.27 | $29.60 | $29.60 | 143,997 |
2023-11-29 | $30.11 | $30.86 | $29.93 | $30.00 | $30.00 | 105,716 |
2023-11-28 | $29.87 | $30.00 | $28.96 | $29.89 | $29.89 | 103,138 |
2023-11-27 | $29.80 | $30.04 | $29.47 | $30.00 | $30.00 | 118,533 |
2023-11-24 | $29.72 | $30.52 | $29.69 | $29.80 | $29.80 | 46,039 |
2023-11-22 | $30.35 | $30.40 | $29.80 | $29.91 | $29.91 | 82,855 |
2023-11-21 | $30.00 | $30.23 | $29.57 | $29.96 | $29.96 | 139,541 |
2023-11-20 | $29.44 | $30.76 | $28.94 | $30.51 | $30.51 | 177,317 |
2023-11-17 | $29.59 | $29.65 | $28.91 | $29.26 | $29.26 | 188,662 |
2023-11-16 | $29.80 | $29.89 | $29.19 | $29.35 | $29.35 | 181,837 |
2023-11-15 | $30.24 | $30.46 | $29.37 | $29.77 | $29.77 | 172,846 |
2023-11-14 | $29.22 | $30.22 | $29.15 | $30.16 | $30.16 | 447,887 |
2023-11-13 | $27.88 | $28.08 | $27.22 | $28.00 | $28.00 | 237,140 |
2023-11-10 | $28.11 | $28.79 | $27.67 | $28.25 | $28.25 | 240,347 |
2023-11-09 | $26.90 | $29.90 | $26.89 | $28.17 | $28.17 | 446,842 |
2023-11-08 | $25.66 | $25.91 | $25.27 | $25.67 | $25.67 | 229,168 |
2023-11-07 | $25.90 | $26.17 | $25.68 | $25.79 | $25.79 | 147,008 |
2023-11-06 | $25.35 | $26.07 | $24.48 | $26.03 | $26.03 | 254,723 |
2023-11-03 | $25.81 | $26.43 | $25.24 | $25.58 | $25.58 | 158,278 |
2023-11-02 | $24.17 | $25.51 | $23.69 | $25.25 | $25.25 | 305,985 |
2023-11-01 | $25.04 | $25.08 | $23.43 | $23.55 | $23.55 | 194,797 |
2023-10-31 | $25.40 | $25.64 | $24.77 | $25.18 | $25.18 | 139,950 |
2023-10-30 | $25.59 | $25.59 | $24.46 | $25.22 | $25.22 | 125,294 |
2023-10-27 | $25.02 | $25.55 | $24.64 | $25.26 | $25.26 | 169,686 |
2023-10-26 | $25.46 | $25.46 | $24.57 | $25.03 | $25.03 | 168,648 |
2023-10-25 | $25.77 | $25.81 | $25.09 | $25.32 | $25.32 | 325,655 |
2023-10-24 | $26.14 | $26.39 | $25.48 | $26.08 | $26.08 | 141,714 |
2023-10-23 | $26.26 | $26.60 | $25.76 | $25.87 | $25.87 | 184,772 |
2023-10-20 | $27.37 | $27.37 | $26.39 | $26.53 | $26.53 | 186,746 |
2023-10-19 | $27.34 | $28.08 | $27.14 | $27.38 | $27.38 | 145,036 |
2023-10-18 | $27.38 | $28.01 | $27.06 | $27.32 | $27.32 | 118,231 |
2023-10-17 | $27.82 | $28.47 | $27.61 | $27.67 | $27.67 | 179,936 |
2023-10-16 | $26.58 | $28.34 | $26.01 | $27.97 | $27.97 | 215,499 |
2023-10-13 | $27.05 | $27.18 | $26.36 | $26.54 | $26.54 | 242,217 |
2023-10-12 | $28.58 | $28.88 | $27.01 | $27.05 | $27.05 | 156,780 |
2023-10-11 | $28.81 | $29.22 | $28.23 | $28.50 | $28.50 | 102,406 |
2023-10-10 | $29.61 | $29.85 | $28.80 | $28.80 | $28.80 | 198,696 |
2023-10-09 | $29.30 | $29.63 | $28.50 | $29.57 | $29.57 | 94,912 |
2023-10-06 | $28.75 | $29.89 | $28.00 | $29.51 | $29.51 | 132,035 |
2023-10-05 | $29.54 | $29.54 | $28.59 | $28.96 | $28.96 | 154,606 |
2023-10-04 | $29.64 | $30.04 | $29.26 | $29.61 | $29.61 | 142,344 |
2023-10-03 | $30.07 | $30.09 | $28.97 | $29.45 | $29.45 | 179,868 |
2023-10-02 | $30.31 | $30.31 | $29.62 | $30.30 | $30.30 | 232,228 |
2023-09-29 | $30.40 | $30.62 | $29.78 | $30.36 | $30.36 | 250,139 |
2023-09-28 | $28.80 | $30.52 | $28.71 | $30.16 | $30.16 | 335,752 |
2023-09-27 | $27.83 | $29.03 | $27.48 | $28.75 | $28.75 | 319,380 |
2023-09-26 | $26.89 | $27.24 | $26.60 | $27.10 | $27.10 | 233,818 |
2023-09-25 | $26.12 | $27.02 | $26.00 | $27.02 | $27.02 | 238,985 |
2023-09-22 | $26.44 | $26.88 | $26.25 | $26.57 | $26.57 | 187,281 |
2023-09-21 | $27.07 | $27.13 | $26.01 | $26.24 | $26.24 | 243,067 |
2023-09-20 | $27.92 | $28.02 | $27.29 | $27.33 | $27.33 | 199,652 |
2023-09-19 | $27.69 | $28.26 | $27.52 | $27.71 | $27.71 | 218,319 |
2023-09-18 | $29.21 | $29.21 | $27.55 | $27.68 | $27.68 | 300,066 |
2023-09-15 | $30.62 | $30.62 | $29.13 | $29.25 | $29.25 | 720,550 |
2023-09-14 | $30.52 | $30.83 | $30.23 | $30.64 | $30.64 | 196,743 |
2023-09-13 | $30.01 | $30.75 | $29.56 | $30.21 | $30.21 | 177,380 |
2023-09-12 | $31.30 | $31.32 | $30.10 | $30.11 | $30.11 | 194,540 |
2023-09-11 | $31.45 | $31.99 | $30.52 | $31.52 | $31.52 | 280,233 |
2023-09-08 | $30.55 | $31.94 | $30.42 | $31.22 | $31.22 | 262,543 |
2023-09-07 | $29.90 | $30.63 | $29.63 | $30.35 | $30.35 | 209,362 |
2023-09-06 | $30.33 | $30.54 | $29.61 | $29.99 | $29.99 | 209,424 |
2023-09-05 | $29.32 | $30.47 | $28.68 | $30.23 | $30.23 | 227,759 |
2023-09-01 | $29.07 | $29.53 | $28.74 | $29.51 | $29.51 | 196,396 |
2023-08-31 | $29.05 | $29.50 | $28.73 | $28.75 | $28.75 | 153,475 |
2023-08-30 | $29.16 | $29.49 | $28.66 | $28.86 | $28.86 | 177,719 |
2023-08-29 | $28.20 | $29.60 | $28.01 | $29.20 | $29.20 | 267,227 |
2023-08-28 | $28.55 | $28.86 | $28.16 | $28.20 | $28.20 | 265,277 |
2023-08-25 | $28.29 | $28.56 | $28.15 | $28.34 | $28.34 | 198,928 |
2023-08-24 | $29.69 | $29.87 | $28.12 | $28.22 | $28.22 | 379,215 |
2023-08-23 | $29.44 | $29.87 | $29.39 | $29.71 | $29.71 | 196,414 |
2023-08-22 | $29.52 | $30.04 | $29.43 | $29.73 | $29.73 | 235,763 |
2023-08-21 | $29.94 | $30.53 | $29.31 | $29.59 | $29.59 | 382,919 |
2023-08-18 | $29.68 | $30.70 | $29.68 | $30.28 | $30.28 | 237,032 |
2023-08-17 | $29.42 | $30.30 | $29.42 | $30.04 | $30.04 | 259,684 |
2023-08-16 | $28.59 | $29.79 | $28.59 | $29.42 | $29.42 | 287,524 |
2023-08-15 | $28.83 | $29.44 | $28.83 | $29.29 | $29.29 | 228,563 |
2023-08-14 | $29.95 | $30.22 | $29.40 | $29.58 | $29.58 | 305,802 |
2023-08-11 | $30.75 | $31.06 | $30.41 | $30.54 | $30.54 | 207,934 |
2023-08-10 | $31.20 | $31.58 | $30.96 | $31.15 | $31.15 | 274,240 |
2023-08-09 | $31.93 | $33.40 | $30.22 | $31.24 | $31.24 | 605,099 |
2023-08-08 | $29.43 | $29.52 | $28.64 | $29.26 | $29.26 | 302,584 |
2023-08-07 | $29.84 | $29.88 | $29.26 | $29.73 | $29.73 | 270,725 |
2023-08-04 | $29.79 | $30.06 | $29.33 | $29.83 | $29.83 | 214,921 |
2023-08-03 | $29.83 | $29.96 | $29.29 | $29.79 | $29.79 | 229,785 |
2023-08-02 | $30.70 | $30.71 | $29.33 | $29.86 | $29.86 | 249,278 |
2023-08-01 | $31.73 | $31.93 | $30.48 | $30.98 | $30.98 | 260,562 |
2023-07-31 | $32.52 | $33.16 | $32.35 | $32.48 | $32.48 | 171,389 |
2023-07-28 | $32.61 | $33.66 | $32.45 | $32.54 | $32.54 | 130,410 |
2023-07-27 | $33.28 | $33.70 | $31.97 | $32.16 | $32.16 | 249,458 |
2023-07-26 | $33.06 | $33.84 | $32.58 | $32.78 | $32.78 | 180,390 |
2023-07-25 | $33.74 | $33.94 | $33.04 | $33.06 | $33.06 | 125,409 |
2023-07-24 | $33.76 | $33.85 | $33.00 | $33.75 | $33.75 | 196,102 |
2023-07-21 | $34.59 | $34.59 | $33.45 | $33.72 | $33.72 | 151,503 |
2023-07-20 | $35.41 | $35.51 | $34.37 | $34.40 | $34.40 | 212,630 |
2023-07-19 | $35.48 | $36.07 | $34.98 | $35.67 | $35.67 | 220,325 |
2023-07-18 | $34.01 | $35.37 | $34.01 | $35.26 | $35.26 | 142,429 |
2023-07-17 | $32.83 | $34.33 | $32.83 | $34.13 | $34.13 | 134,790 |
2023-07-14 | $32.98 | $32.98 | $31.98 | $32.84 | $32.84 | 148,482 |
2023-07-13 | $32.88 | $33.37 | $32.30 | $33.15 | $33.15 | 128,344 |
2023-07-12 | $32.67 | $32.94 | $32.29 | $32.71 | $32.71 | 135,054 |
2023-07-11 | $31.73 | $32.18 | $31.45 | $32.12 | $32.12 | 201,883 |
2023-07-10 | $30.79 | $31.54 | $30.63 | $31.45 | $31.45 | 292,938 |
2023-07-07 | $30.22 | $31.05 | $30.22 | $30.84 | $30.84 | 131,191 |
2023-07-06 | $30.24 | $30.51 | $30.06 | $30.22 | $30.22 | 197,675 |
2023-07-05 | $31.36 | $31.36 | $30.59 | $30.67 | $30.67 | 208,101 |
2023-07-03 | $31.21 | $31.70 | $31.08 | $31.53 | $31.53 | 75,194 |
2023-06-30 | $32.10 | $32.33 | $31.08 | $31.13 | $31.13 | 163,609 |
2023-06-29 | $31.84 | $32.47 | $31.75 | $31.79 | $31.79 | 185,102 |
2023-06-28 | $31.86 | $32.01 | $31.38 | $31.90 | $31.90 | 184,225 |
2023-06-27 | $31.20 | $32.03 | $30.74 | $31.82 | $31.82 | 241,448 |
2023-06-26 | $31.21 | $31.66 | $30.84 | $31.02 | $31.02 | 264,373 |
2023-06-23 | $30.90 | $31.73 | $30.70 | $31.31 | $31.31 | 850,575 |
2023-06-22 | $31.76 | $31.93 | $30.90 | $31.35 | $31.35 | 390,284 |
2023-06-21 | $33.99 | $34.10 | $31.82 | $31.85 | $31.85 | 226,141 |
2023-06-20 | $34.28 | $34.89 | $33.70 | $34.44 | $34.44 | 205,135 |
2023-06-16 | $35.08 | $35.11 | $34.01 | $34.43 | $34.43 | 1,020,839 |
2023-06-15 | $35.10 | $35.10 | $34.53 | $34.72 | $34.72 | 227,745 |
2023-06-14 | $36.19 | $36.38 | $34.93 | $35.17 | $35.17 | 194,995 |
2023-06-13 | $35.48 | $36.25 | $35.39 | $36.08 | $36.08 | 181,582 |
2023-06-12 | $35.85 | $35.85 | $34.89 | $35.36 | $35.36 | 204,651 |
2023-06-09 | $36.21 | $36.68 | $35.51 | $35.74 | $35.74 | 179,887 |
2023-06-08 | $37.34 | $37.42 | $36.13 | $36.23 | $36.23 | 229,735 |
2023-06-07 | $36.79 | $38.13 | $36.79 | $37.51 | $37.51 | 258,602 |
2023-06-06 | $35.46 | $36.56 | $34.95 | $36.46 | $36.46 | 225,864 |
2023-06-05 | $35.35 | $35.81 | $33.25 | $35.52 | $35.52 | 217,044 |
2023-06-02 | $34.65 | $35.92 | $34.43 | $35.75 | $35.75 | 249,120 |
2023-06-01 | $34.74 | $34.74 | $33.88 | $34.40 | $34.40 | 212,174 |
2023-05-31 | $35.28 | $35.69 | $34.66 | $34.74 | $34.74 | 228,215 |
2023-05-30 | $36.04 | $36.18 | $34.85 | $35.39 | $35.39 | 217,076 |
2023-05-26 | $34.27 | $36.74 | $34.27 | $35.68 | $35.68 | 270,446 |
2023-05-25 | $34.29 | $35.00 | $34.10 | $34.33 | $34.33 | 345,694 |
2023-05-24 | $34.83 | $35.35 | $34.37 | $34.59 | $34.59 | 310,934 |
2023-05-23 | $33.05 | $35.80 | $33.05 | $34.98 | $34.98 | 389,614 |
2023-05-22 | $31.40 | $33.22 | $31.40 | $33.18 | $33.18 | 242,404 |
2023-05-19 | $31.49 | $31.76 | $31.14 | $31.27 | $31.27 | 301,572 |
2023-05-18 | $30.99 | $31.30 | $30.41 | $31.19 | $31.19 | 253,525 |
2023-05-17 | $31.16 | $31.41 | $30.59 | $31.08 | $31.08 | 249,712 |
2023-05-16 | $31.29 | $31.61 | $30.65 | $31.11 | $31.11 | 304,714 |
2023-05-15 | $30.28 | $31.69 | $29.98 | $31.54 | $31.54 | 324,470 |
2023-05-12 | $30.83 | $30.98 | $29.84 | $30.31 | $30.31 | 415,023 |
2023-05-11 | $28.49 | $30.82 | $28.25 | $30.62 | $30.62 | 805,350 |
2023-05-10 | $30.25 | $32.04 | $30.07 | $30.41 | $30.41 | 727,594 |
2023-05-09 | $33.34 | $33.87 | $32.29 | $32.78 | $32.78 | 287,280 |
2023-05-08 | $33.32 | $33.64 | $32.77 | $33.37 | $33.37 | 155,765 |
2023-05-05 | $33.26 | $33.61 | $32.92 | $33.37 | $33.37 | 128,433 |
2023-05-04 | $33.09 | $33.21 | $32.22 | $32.77 | $32.77 | 186,765 |
2023-05-03 | $33.31 | $34.09 | $33.28 | $33.34 | $33.34 | 154,936 |
2023-05-02 | $34.33 | $34.33 | $32.87 | $33.24 | $33.24 | 151,749 |
2023-05-01 | $34.12 | $34.70 | $33.71 | $34.51 | $34.51 | 154,592 |
2023-04-28 | $34.12 | $34.49 | $33.73 | $34.09 | $34.09 | 171,359 |
2023-04-27 | $33.61 | $34.75 | $33.30 | $34.20 | $34.20 | 144,229 |
2023-04-26 | $33.43 | $33.92 | $33.04 | $33.21 | $33.21 | 117,573 |
2023-04-25 | $33.94 | $34.40 | $33.42 | $33.55 | $33.55 | 186,688 |
2023-04-24 | $34.54 | $34.81 | $33.83 | $34.24 | $34.24 | 125,766 |
2023-04-21 | $34.31 | $34.66 | $34.01 | $34.55 | $34.55 | 93,050 |
2023-04-20 | $34.02 | $34.55 | $33.75 | $34.31 | $34.31 | 202,401 |
2023-04-19 | $35.39 | $35.41 | $34.14 | $34.22 | $34.22 | 197,663 |
2023-04-18 | $36.39 | $36.80 | $35.49 | $35.62 | $35.62 | 111,824 |
2023-04-17 | $35.68 | $36.64 | $35.51 | $36.23 | $36.23 | 164,901 |
2023-04-14 | $36.37 | $36.95 | $35.32 | $35.62 | $35.62 | 127,714 |
2023-04-13 | $35.65 | $36.64 | $35.65 | $36.38 | $36.38 | 228,632 |
2023-04-12 | $36.72 | $36.88 | $35.43 | $35.51 | $35.51 | 180,436 |
2023-04-11 | $36.62 | $36.88 | $36.24 | $36.27 | $36.27 | 143,956 |
2023-04-10 | $35.71 | $36.85 | $35.57 | $36.55 | $36.55 | 219,649 |
2023-04-06 | $35.25 | $36.57 | $35.19 | $35.92 | $35.92 | 236,387 |
2023-04-05 | $35.73 | $35.92 | $35.09 | $35.32 | $35.32 | 163,916 |
2023-04-04 | $35.86 | $36.18 | $35.61 | $35.83 | $35.83 | 175,438 |
2023-04-03 | $35.95 | $35.97 | $35.27 | $35.76 | $35.76 | 168,309 |
2023-03-31 | $35.57 | $36.25 | $35.45 | $36.12 | $36.12 | 141,138 |
2023-03-30 | $35.44 | $35.54 | $35.19 | $35.30 | $35.30 | 99,538 |
2023-03-29 | $35.46 | $35.62 | $34.86 | $35.16 | $35.16 | 163,329 |
2023-03-28 | $35.03 | $36.11 | $34.66 | $35.13 | $35.13 | 126,138 |
2023-03-27 | $35.71 | $35.86 | $33.90 | $35.20 | $35.20 | 127,117 |
2023-03-24 | $34.22 | $35.45 | $33.89 | $35.43 | $35.43 | 192,553 |
2023-03-23 | $34.74 | $35.43 | $34.38 | $34.63 | $34.63 | 161,587 |
2023-03-22 | $35.66 | $35.88 | $34.49 | $34.52 | $34.52 | 183,292 |
2023-03-21 | $34.92 | $36.31 | $34.80 | $35.71 | $35.71 | 217,760 |
2023-03-20 | $34.63 | $35.18 | $34.31 | $34.66 | $34.66 | 167,428 |
2023-03-17 | $34.27 | $35.34 | $34.09 | $34.48 | $34.48 | 569,163 |
2023-03-16 | $34.30 | $35.32 | $33.86 | $34.66 | $34.66 | 302,195 |
2023-03-15 | $33.60 | $34.78 | $33.01 | $34.73 | $34.73 | 319,005 |
2023-03-14 | $35.10 | $35.10 | $33.86 | $34.22 | $34.22 | 412,756 |
2023-03-13 | $34.89 | $35.16 | $33.80 | $34.16 | $34.16 | 272,703 |
2023-03-10 | $36.64 | $37.43 | $34.24 | $35.32 | $35.32 | 508,522 |
2023-03-09 | $37.64 | $37.94 | $36.54 | $36.72 | $36.72 | 373,764 |
2023-03-08 | $38.74 | $39.04 | $37.55 | $37.68 | $37.68 | 309,261 |
2023-03-07 | $39.32 | $39.88 | $38.30 | $38.71 | $38.71 | 440,620 |
2023-03-06 | $39.87 | $39.90 | $39.13 | $39.38 | $39.38 | 443,557 |
2023-03-03 | $39.51 | $40.17 | $38.41 | $39.75 | $39.75 | 467,602 |
2023-03-02 | $37.94 | $39.59 | $37.92 | $39.26 | $39.26 | 256,865 |
2023-03-01 | $37.93 | $38.42 | $37.57 | $38.24 | $38.24 | 255,392 |
2023-02-28 | $37.51 | $38.36 | $37.50 | $37.73 | $37.73 | 272,756 |
2023-02-27 | $38.01 | $38.01 | $37.52 | $37.55 | $37.55 | 241,335 |
2023-02-24 | $38.33 | $38.60 | $37.44 | $37.73 | $37.73 | 381,618 |
2023-02-23 | $38.97 | $40.00 | $38.33 | $38.93 | $38.93 | 346,226 |
2023-02-22 | $38.82 | $39.58 | $38.64 | $38.87 | $38.87 | 464,250 |
2023-02-21 | $39.50 | $39.97 | $39.09 | $39.09 | $39.09 | 253,693 |
2023-02-17 | $39.45 | $39.94 | $38.88 | $39.77 | $39.77 | 383,678 |
2023-02-16 | $40.08 | $40.39 | $39.57 | $39.63 | $39.63 | 391,618 |
2023-02-15 | $41.12 | $41.94 | $41.04 | $41.10 | $41.10 | 282,402 |
2023-02-14 | $40.00 | $41.50 | $39.88 | $41.41 | $41.41 | 646,988 |
2023-02-13 | $39.96 | $40.71 | $39.75 | $40.10 | $40.10 | 737,445 |
2023-02-10 | $41.50 | $42.41 | $39.53 | $39.96 | $39.96 | 820,235 |
2023-02-09 | $39.00 | $47.50 | $38.89 | $41.83 | $41.83 | 1,507,338 |
2023-02-08 | $49.86 | $50.59 | $48.88 | $49.36 | $49.36 | 337,321 |
2023-02-07 | $50.00 | $50.42 | $48.85 | $49.99 | $49.99 | 548,078 |
2023-02-06 | $52.09 | $52.40 | $50.28 | $50.48 | $50.48 | 204,244 |
2023-02-03 | $51.58 | $52.95 | $51.49 | $52.63 | $52.63 | 172,477 |
2023-02-02 | $50.74 | $52.88 | $50.69 | $52.64 | $52.64 | 173,814 |
2023-02-01 | $49.38 | $50.38 | $48.15 | $49.98 | $49.98 | 284,845 |
2023-01-31 | $48.93 | $49.88 | $48.93 | $49.53 | $49.53 | 122,479 |
2023-01-30 | $50.07 | $50.72 | $48.73 | $48.92 | $48.92 | 201,500 |
2023-01-27 | $48.91 | $50.70 | $48.85 | $50.46 | $50.46 | 153,565 |
2023-01-26 | $48.30 | $49.18 | $48.30 | $49.01 | $49.01 | 122,767 |
2023-01-25 | $48.58 | $48.58 | $47.17 | $48.00 | $48.00 | 151,572 |
2023-01-24 | $50.08 | $50.33 | $48.40 | $48.95 | $48.95 | 89,516 |
2023-01-23 | $49.13 | $50.58 | $48.76 | $50.23 | $50.23 | 232,021 |
2023-01-20 | $46.87 | $49.25 | $46.29 | $49.08 | $49.08 | 250,201 |
2023-01-19 | $46.25 | $46.78 | $45.94 | $46.43 | $46.43 | 171,803 |
2023-01-18 | $47.74 | $48.53 | $46.75 | $46.83 | $46.83 | 196,905 |
2023-01-17 | $47.26 | $48.25 | $46.93 | $47.52 | $47.52 | 247,870 |
2023-01-13 | $46.50 | $47.83 | $46.50 | $47.44 | $47.44 | 191,156 |
2023-01-12 | $46.04 | $46.99 | $45.61 | $46.76 | $46.76 | 173,676 |
2023-01-11 | $45.65 | $46.51 | $45.37 | $45.98 | $45.98 | 183,506 |
2023-01-10 | $45.28 | $46.18 | $45.16 | $45.61 | $45.61 | 179,469 |
2023-01-09 | $45.38 | $47.15 | $44.99 | $45.57 | $45.57 | 256,708 |
2023-01-06 | $44.81 | $45.16 | $43.97 | $44.91 | $44.91 | 255,867 |
2023-01-05 | $45.12 | $45.55 | $44.10 | $44.45 | $44.45 | 161,249 |
2023-01-04 | $45.33 | $45.90 | $44.71 | $45.52 | $45.52 | 299,110 |
2023-01-03 | $44.73 | $45.51 | $44.01 | $44.49 | $44.49 | 222,104 |
2022-12-30 | $43.52 | $44.14 | $43.13 | $44.06 | $44.06 | 229,642 |
2022-12-29 | $43.24 | $44.80 | $42.67 | $44.12 | $44.12 | 177,998 |
2022-12-28 | $42.50 | $43.35 | $42.40 | $42.69 | $42.69 | 151,628 |
2022-12-27 | $43.12 | $43.41 | $42.39 | $42.51 | $42.51 | 164,146 |
2022-12-23 | $42.90 | $43.45 | $42.50 | $43.16 | $43.16 | 140,039 |
2022-12-22 | $43.02 | $43.44 | $41.79 | $42.94 | $42.94 | 224,216 |
2022-12-21 | $42.94 | $44.05 | $42.55 | $43.37 | $43.37 | 196,082 |
2022-12-20 | $42.38 | $43.03 | $42.32 | $42.66 | $42.66 | 441,052 |
2022-12-19 | $43.39 | $43.39 | $42.04 | $42.45 | $42.45 | 386,067 |
2022-12-16 | $42.27 | $43.77 | $42.02 | $43.12 | $43.12 | 790,520 |
2022-12-15 | $43.07 | $43.77 | $42.44 | $42.86 | $42.86 | 278,705 |
2022-12-14 | $44.21 | $45.13 | $43.51 | $43.76 | $43.76 | 217,424 |
2022-12-13 | $44.24 | $45.11 | $43.44 | $44.39 | $44.39 | 384,629 |
2022-12-12 | $42.50 | $42.86 | $42.01 | $42.62 | $42.62 | 261,344 |
2022-12-09 | $42.47 | $42.90 | $42.10 | $42.52 | $42.52 | 270,688 |
2022-12-08 | $42.85 | $43.56 | $42.44 | $42.50 | $42.50 | 357,747 |
2022-12-07 | $42.27 | $43.49 | $42.19 | $42.44 | $42.44 | 483,629 |
2022-12-06 | $44.09 | $44.12 | $42.05 | $42.22 | $42.22 | 386,131 |
2022-12-05 | $45.63 | $46.06 | $43.02 | $43.97 | $43.97 | 437,663 |
2022-12-02 | $46.17 | $47.13 | $45.59 | $45.95 | $45.95 | 466,418 |
2022-12-01 | $45.57 | $47.23 | $45.57 | $46.79 | $46.79 | 773,098 |
2022-11-30 | $44.85 | $46.25 | $44.10 | $45.66 | $45.66 | 382,916 |
2022-11-29 | $44.34 | $44.92 | $44.16 | $44.89 | $44.89 | 217,746 |
2022-11-28 | $44.75 | $45.15 | $44.03 | $44.22 | $44.22 | 300,659 |
2022-11-25 | $45.51 | $45.77 | $45.05 | $45.27 | $45.27 | 45,695 |
2022-11-23 | $44.87 | $45.72 | $44.45 | $45.47 | $45.47 | 130,177 |
2022-11-22 | $45.87 | $45.87 | $44.43 | $44.82 | $44.82 | 151,227 |
2022-11-21 | $45.76 | $45.77 | $44.37 | $45.45 | $45.45 | 204,956 |
2022-11-18 | $47.44 | $47.44 | $44.35 | $45.82 | $45.82 | 321,560 |
2022-11-17 | $47.06 | $47.33 | $45.76 | $46.45 | $46.45 | 316,813 |
2022-11-16 | $48.22 | $49.27 | $46.47 | $47.58 | $47.58 | 386,399 |
2022-11-15 | $49.22 | $49.98 | $48.31 | $48.73 | $48.73 | 334,112 |
2022-11-14 | $48.67 | $49.51 | $47.18 | $48.26 | $48.26 | 221,929 |
2022-11-11 | $45.95 | $49.68 | $45.82 | $48.76 | $48.76 | 387,153 |
2022-11-10 | $42.00 | $46.27 | $42.00 | $45.60 | $45.60 | 1,095,003 |
2022-11-09 | $50.39 | $52.08 | $50.39 | $50.69 | $50.69 | 396,748 |
2022-11-08 | $54.35 | $54.35 | $50.73 | $51.30 | $51.30 | 416,552 |
2022-11-07 | $56.10 | $56.61 | $53.88 | $54.02 | $54.02 | 345,440 |
2022-11-04 | $57.00 | $57.15 | $53.46 | $55.68 | $55.68 | 302,819 |
2022-11-03 | $55.88 | $57.76 | $55.29 | $56.35 | $56.35 | 208,796 |
2022-11-02 | $64.40 | $64.96 | $56.52 | $56.73 | $56.73 | 368,362 |
2022-11-01 | $65.83 | $66.60 | $64.84 | $65.00 | $65.00 | 147,991 |
2022-10-31 | $66.08 | $66.19 | $64.31 | $64.55 | $64.55 | 230,764 |
2022-10-28 | $65.45 | $66.98 | $64.93 | $66.25 | $66.25 | 131,405 |
2022-10-27 | $66.27 | $66.83 | $64.83 | $65.18 | $65.18 | 134,017 |
2022-10-26 | $65.96 | $67.84 | $65.42 | $65.60 | $65.60 | 109,222 |
2022-10-25 | $63.73 | $67.10 | $63.73 | $66.66 | $66.66 | 104,283 |
2022-10-24 | $63.97 | $64.60 | $62.22 | $63.61 | $63.61 | 104,169 |
2022-10-21 | $63.40 | $64.07 | $61.08 | $63.68 | $63.68 | 90,372 |
2022-10-20 | $63.24 | $64.92 | $62.22 | $63.52 | $63.52 | 104,995 |
2022-10-19 | $64.19 | $64.95 | $62.77 | $63.32 | $63.32 | 104,282 |
2022-10-18 | $66.12 | $66.96 | $63.77 | $64.84 | $64.84 | 147,178 |
2022-10-17 | $61.60 | $64.41 | $61.28 | $64.21 | $64.21 | 191,391 |
2022-10-14 | $64.30 | $64.30 | $60.08 | $60.19 | $60.19 | 120,368 |
2022-10-13 | $60.51 | $63.70 | $59.28 | $63.47 | $63.47 | 168,193 |
2022-10-12 | $63.71 | $63.71 | $62.00 | $62.04 | $62.04 | 199,311 |
2022-10-11 | $64.23 | $64.60 | $62.78 | $63.53 | $63.53 | 150,347 |
2022-10-10 | $65.75 | $65.75 | $63.22 | $64.33 | $64.33 | 166,088 |
2022-10-07 | $67.02 | $68.15 | $65.53 | $65.61 | $65.61 | 162,808 |
2022-10-06 | $66.94 | $68.15 | $66.05 | $67.99 | $67.99 | 156,031 |
2022-10-05 | $65.17 | $67.00 | $64.87 | $66.88 | $66.88 | 192,874 |
2022-10-04 | $64.08 | $66.23 | $64.08 | $66.08 | $66.08 | 210,391 |
2022-10-03 | $59.88 | $63.17 | $59.40 | $62.83 | $62.83 | 258,571 |
2022-09-30 | $58.30 | $61.97 | $58.30 | $59.20 | $59.20 | 312,060 |
2022-09-29 | $57.59 | $58.02 | $56.13 | $58.01 | $58.01 | 149,886 |
2022-09-28 | $58.11 | $58.92 | $57.43 | $58.60 | $58.60 | 157,133 |
2022-09-27 | $57.56 | $58.49 | $56.43 | $57.58 | $57.58 | 173,204 |
2022-09-26 | $58.57 | $59.84 | $56.70 | $56.84 | $56.84 | 183,428 |
2022-09-23 | $59.48 | $59.77 | $58.32 | $58.84 | $58.84 | 254,923 |
2022-09-22 | $60.71 | $60.85 | $59.69 | $60.40 | $60.40 | 246,535 |
2022-09-21 | $60.72 | $62.51 | $59.66 | $61.04 | $61.04 | 155,856 |
2022-09-20 | $59.89 | $60.61 | $59.35 | $60.30 | $60.30 | 146,911 |
2022-09-19 | $60.35 | $60.81 | $59.39 | $60.67 | $60.67 | 165,825 |
2022-09-16 | $60.92 | $61.19 | $59.44 | $60.60 | $60.60 | 366,519 |
2022-09-15 | $61.91 | $63.61 | $61.50 | $61.59 | $61.59 | 209,272 |
2022-09-14 | $63.70 | $64.06 | $61.91 | $62.36 | $62.36 | 164,304 |
2022-09-13 | $64.15 | $64.64 | $62.76 | $63.70 | $63.70 | 164,513 |
2022-09-12 | $66.30 | $66.68 | $65.74 | $66.23 | $66.23 | 155,094 |
2022-09-09 | $63.31 | $65.84 | $63.31 | $65.66 | $65.66 | 181,494 |
2022-09-08 | $62.83 | $63.68 | $62.62 | $62.75 | $62.75 | 160,818 |
2022-09-07 | $61.77 | $63.33 | $61.70 | $63.30 | $63.30 | 199,089 |
2022-09-06 | $62.39 | $62.79 | $61.65 | $61.71 | $61.71 | 131,249 |
2022-09-02 | $63.21 | $64.10 | $61.92 | $62.26 | $62.26 | 111,958 |
2022-09-01 | $64.73 | $64.73 | $61.22 | $62.54 | $62.54 | 216,649 |
2022-08-31 | $65.20 | $65.65 | $64.21 | $64.90 | $64.90 | 95,930 |
2022-08-30 | $64.92 | $65.74 | $64.08 | $64.46 | $64.46 | 131,515 |
2022-08-29 | $65.10 | $65.69 | $64.02 | $64.53 | $64.53 | 108,471 |
2022-08-26 | $69.24 | $69.24 | $65.24 | $65.61 | $65.61 | 84,366 |
2022-08-25 | $66.60 | $69.22 | $66.60 | $69.19 | $69.19 | 123,672 |
2022-08-24 | $68.30 | $68.73 | $67.22 | $67.26 | $67.26 | 90,715 |
2022-08-23 | $67.45 | $69.21 | $67.45 | $67.91 | $67.91 | 140,568 |
2022-08-22 | $68.12 | $68.86 | $66.58 | $68.18 | $68.18 | 151,476 |
2022-08-19 | $70.00 | $70.24 | $68.88 | $69.39 | $69.39 | 111,826 |
2022-08-18 | $68.20 | $71.21 | $68.20 | $70.77 | $70.77 | 154,036 |
2022-08-17 | $70.20 | $70.82 | $69.51 | $69.51 | $69.51 | 117,923 |
2022-08-16 | $70.74 | $72.40 | $70.26 | $71.68 | $71.68 | 125,219 |
2022-08-15 | $71.82 | $72.79 | $71.50 | $71.84 | $71.84 | 119,751 |
2022-08-12 | $70.42 | $72.51 | $69.83 | $71.75 | $71.75 | 135,954 |
2022-08-11 | $69.00 | $70.75 | $68.75 | $69.87 | $69.87 | 175,788 |
2022-08-10 | $68.39 | $70.30 | $68.32 | $69.61 | $69.61 | 202,919 |
2022-08-09 | $67.63 | $68.65 | $66.47 | $68.37 | $68.37 | 278,164 |
2022-08-08 | $69.89 | $70.87 | $68.82 | $69.54 | $69.54 | 122,277 |
2022-08-05 | $68.11 | $70.01 | $67.52 | $69.62 | $69.62 | 84,964 |
2022-08-04 | $69.16 | $70.69 | $68.64 | $69.32 | $69.32 | 144,642 |
2022-08-03 | $67.74 | $69.16 | $66.42 | $69.16 | $69.16 | 209,716 |
2022-08-02 | $66.18 | $68.07 | $66.11 | $68.01 | $68.01 | 121,321 |
2022-08-01 | $64.88 | $66.88 | $64.32 | $66.78 | $66.78 | 168,840 |
2022-07-29 | $63.42 | $65.37 | $62.60 | $65.19 | $65.19 | 175,849 |
2022-07-28 | $61.40 | $63.43 | $60.88 | $63.35 | $63.35 | 118,532 |
2022-07-27 | $59.39 | $61.85 | $59.39 | $61.52 | $61.52 | 214,924 |
2022-07-26 | $58.82 | $59.21 | $57.71 | $58.78 | $58.78 | 149,727 |
2022-07-25 | $61.16 | $61.16 | $58.42 | $59.19 | $59.19 | 214,762 |
2022-07-22 | $63.47 | $64.09 | $60.54 | $60.99 | $60.99 | 154,408 |
2022-07-21 | $62.79 | $64.20 | $62.59 | $63.70 | $63.70 | 214,648 |
2022-07-20 | $60.36 | $62.76 | $60.35 | $62.43 | $62.43 | 277,761 |
2022-07-19 | $60.45 | $60.84 | $59.88 | $60.57 | $60.57 | 215,044 |
2022-07-18 | $60.13 | $61.48 | $58.85 | $59.23 | $59.23 | 219,923 |
2022-07-15 | $60.20 | $60.59 | $58.98 | $59.69 | $59.69 | 210,923 |
2022-07-14 | $59.17 | $60.98 | $58.63 | $59.22 | $59.22 | 232,828 |
2022-07-13 | $61.32 | $62.16 | $59.52 | $60.15 | $60.15 | 150,599 |
2022-07-12 | $64.78 | $65.15 | $62.47 | $62.52 | $62.52 | 154,745 |
2022-07-11 | $65.86 | $66.70 | $64.37 | $64.79 | $64.79 | 94,125 |
2022-07-08 | $66.51 | $68.20 | $65.50 | $66.59 | $66.59 | 78,431 |
2022-07-07 | $65.97 | $67.99 | $65.97 | $67.29 | $67.29 | 91,092 |
2022-07-06 | $66.84 | $67.79 | $64.55 | $65.80 | $65.80 | 144,098 |
2022-07-05 | $64.60 | $67.24 | $64.20 | $66.78 | $66.78 | 275,850 |
2022-07-01 | $65.85 | $67.12 | $64.59 | $65.72 | $65.72 | 239,919 |
2022-06-30 | $66.39 | $67.27 | $64.82 | $65.72 | $65.72 | 207,842 |
2022-06-29 | $67.89 | $67.89 | $66.03 | $67.35 | $67.35 | 103,822 |
2022-06-28 | $70.31 | $71.45 | $67.76 | $67.91 | $67.91 | 193,404 |
2022-06-27 | $70.95 | $70.95 | $68.19 | $69.89 | $69.89 | 121,200 |
2022-06-24 | $69.08 | $72.69 | $68.65 | $70.56 | $70.56 | 249,116 |
2022-06-23 | $66.18 | $68.13 | $65.29 | $68.00 | $68.00 | 143,629 |
2022-06-22 | $66.62 | $68.05 | $61.92 | $65.40 | $65.40 | 131,941 |
2022-06-21 | $67.62 | $68.79 | $67.19 | $67.77 | $67.77 | 99,350 |
2022-06-17 | $66.12 | $68.41 | $65.92 | $66.97 | $66.97 | 183,165 |
2022-06-16 | $67.05 | $67.05 | $64.95 | $65.92 | $65.92 | 93,950 |
2022-06-15 | $66.84 | $70.08 | $66.72 | $68.95 | $68.95 | 136,554 |
2022-06-14 | $65.46 | $66.39 | $63.68 | $66.04 | $66.04 | 98,523 |
2022-06-13 | $64.23 | $65.76 | $63.90 | $65.06 | $65.06 | 178,028 |
2022-06-10 | $68.51 | $68.89 | $65.96 | $66.54 | $66.54 | 221,749 |
2022-06-09 | $71.90 | $72.50 | $70.11 | $70.20 | $70.20 | 90,019 |
2022-06-08 | $72.74 | $73.43 | $72.09 | $72.51 | $72.51 | 109,709 |
2022-06-07 | $72.21 | $74.61 | $72.21 | $73.00 | $73.00 | 109,285 |
2022-06-06 | $73.27 | $74.05 | $71.91 | $73.23 | $73.23 | 99,603 |
2022-06-03 | $72.57 | $73.21 | $71.01 | $72.35 | $72.35 | 82,551 |
2022-06-02 | $70.77 | $74.11 | $70.65 | $73.30 | $73.30 | 93,300 |
2022-06-01 | $71.87 | $73.45 | $70.03 | $70.79 | $70.79 | 141,287 |
2022-05-31 | $71.09 | $71.45 | $69.54 | $71.09 | $71.09 | 230,846 |
2022-05-27 | $69.90 | $71.44 | $69.86 | $71.39 | $71.39 | 76,295 |
2022-05-26 | $67.10 | $69.29 | $66.68 | $68.87 | $68.87 | 97,050 |
2022-05-25 | $66.15 | $67.79 | $66.15 | $66.93 | $66.93 | 102,115 |
2022-05-24 | $66.20 | $67.16 | $64.40 | $66.32 | $66.32 | 136,312 |
2022-05-23 | $67.30 | $68.00 | $65.56 | $67.46 | $67.46 | 101,507 |
2022-05-20 | $68.71 | $69.55 | $65.19 | $67.30 | $67.30 | 125,386 |
2022-05-19 | $65.09 | $69.09 | $65.09 | $67.45 | $67.45 | 285,973 |
2022-05-18 | $65.64 | $67.61 | $64.64 | $65.92 | $65.92 | 197,967 |
2022-05-17 | $68.39 | $69.50 | $66.72 | $67.48 | $67.48 | 165,087 |
2022-05-16 | $68.57 | $68.99 | $66.07 | $66.70 | $66.70 | 176,157 |
2022-05-13 | $65.07 | $70.42 | $64.99 | $69.22 | $69.22 | 291,680 |
2022-05-12 | $60.41 | $64.72 | $60.41 | $63.92 | $63.92 | 304,495 |
2022-05-11 | $61.53 | $65.00 | $60.14 | $61.25 | $61.25 | 178,454 |
2022-05-10 | $59.97 | $65.92 | $59.64 | $62.72 | $62.72 | 297,720 |
2022-05-09 | $60.62 | $61.77 | $56.83 | $57.57 | $57.57 | 224,006 |
2022-05-06 | $63.70 | $64.27 | $60.70 | $62.13 | $62.13 | 168,460 |
2022-05-05 | $67.94 | $69.11 | $62.64 | $63.70 | $63.70 | 129,997 |
2022-05-04 | $69.53 | $69.80 | $64.77 | $69.05 | $69.05 | 123,489 |
2022-05-03 | $69.91 | $70.82 | $67.97 | $68.99 | $68.99 | 138,177 |
2022-05-02 | $67.19 | $69.96 | $66.48 | $69.80 | $69.80 | 207,157 |
2022-04-29 | $68.12 | $69.61 | $67.01 | $67.31 | $67.31 | 160,350 |
2022-04-28 | $68.56 | $69.63 | $66.09 | $68.63 | $68.63 | 215,670 |
2022-04-27 | $67.53 | $69.02 | $66.99 | $67.38 | $67.38 | 158,575 |
2022-04-26 | $69.98 | $72.21 | $67.72 | $67.72 | $67.72 | 162,799 |
2022-04-25 | $68.66 | $71.39 | $68.30 | $70.65 | $70.65 | 129,688 |
2022-04-22 | $69.40 | $71.87 | $68.56 | $69.08 | $69.08 | 176,351 |
2022-04-21 | $74.18 | $74.66 | $69.44 | $69.72 | $69.72 | 192,266 |
2022-04-20 | $75.71 | $75.71 | $72.27 | $72.92 | $72.92 | 93,493 |
2022-04-19 | $73.90 | $76.47 | $73.63 | $75.32 | $75.32 | 140,481 |
2022-04-18 | $73.45 | $74.97 | $71.86 | $73.80 | $73.80 | 116,447 |
2022-04-14 | $76.98 | $77.09 | $74.13 | $74.16 | $74.16 | 113,897 |
2022-04-13 | $74.30 | $77.23 | $74.17 | $76.58 | $76.58 | 111,608 |
2022-04-12 | $76.93 | $78.38 | $74.28 | $74.40 | $74.40 | 127,922 |
2022-04-11 | $74.77 | $76.15 | $74.62 | $75.25 | $75.25 | 93,598 |
2022-04-08 | $77.13 | $79.32 | $74.93 | $75.69 | $75.69 | 153,115 |
2022-04-07 | $76.65 | $78.36 | $76.32 | $77.85 | $77.85 | 188,291 |
2022-04-06 | $79.32 | $79.32 | $76.62 | $77.34 | $77.34 | 139,469 |
2022-04-05 | $82.89 | $82.89 | $80.52 | $80.73 | $80.73 | 94,390 |
2022-04-04 | $83.78 | $85.00 | $82.27 | $82.76 | $82.76 | 124,833 |
2022-04-01 | $81.71 | $83.74 | $81.23 | $83.10 | $83.10 | 163,810 |
2022-03-31 | $81.47 | $82.24 | $80.01 | $81.28 | $81.28 | 298,393 |
2022-03-30 | $83.55 | $83.98 | $81.32 | $81.54 | $81.54 | 162,337 |
2022-03-29 | $81.98 | $83.91 | $80.87 | $83.65 | $83.65 | 165,386 |
2022-03-28 | $78.51 | $80.90 | $77.66 | $80.68 | $80.68 | 90,035 |
2022-03-25 | $82.39 | $82.90 | $77.87 | $78.68 | $78.68 | 116,634 |
2022-03-24 | $82.07 | $82.07 | $79.17 | $81.94 | $81.94 | 80,128 |
2022-03-23 | $82.50 | $83.93 | $81.01 | $81.19 | $81.19 | 132,212 |
2022-03-22 | $82.52 | $84.99 | $82.32 | $83.40 | $83.40 | 125,677 |
2022-03-21 | $82.75 | $84.40 | $80.71 | $82.66 | $82.66 | 173,641 |
2022-03-18 | $80.65 | $84.15 | $80.65 | $83.70 | $83.70 | 468,007 |
2022-03-17 | $77.04 | $81.88 | $75.59 | $81.75 | $81.75 | 266,156 |
2022-03-16 | $75.41 | $77.79 | $74.24 | $77.56 | $77.56 | 183,637 |
2022-03-15 | $73.13 | $74.89 | $71.69 | $73.89 | $73.89 | 204,116 |
2022-03-14 | $71.99 | $73.78 | $70.92 | $72.36 | $72.36 | 182,437 |
2022-03-11 | $76.41 | $76.49 | $72.26 | $72.53 | $72.53 | 144,109 |
2022-03-10 | $74.11 | $76.80 | $73.05 | $75.71 | $75.71 | 208,770 |
2022-03-09 | $73.62 | $76.62 | $73.27 | $75.81 | $75.81 | 235,263 |
2022-03-08 | $70.30 | $73.42 | $69.33 | $71.52 | $71.52 | 180,983 |
2022-03-07 | $70.86 | $72.40 | $69.65 | $70.34 | $70.34 | 212,815 |
2022-03-04 | $71.44 | $72.36 | $69.50 | $70.29 | $70.29 | 238,178 |
2022-03-03 | $76.62 | $77.99 | $71.93 | $72.52 | $72.52 | 195,538 |
2022-03-02 | $76.99 | $78.31 | $74.98 | $76.93 | $76.93 | 140,224 |
2022-03-01 | $78.02 | $79.97 | $75.32 | $75.96 | $75.96 | 223,585 |
2022-02-28 | $76.46 | $79.72 | $76.46 | $78.38 | $78.38 | 203,972 |
2022-02-25 | $77.30 | $77.64 | $74.92 | $77.23 | $77.23 | 135,992 |
2022-02-24 | $68.59 | $76.92 | $66.27 | $76.71 | $76.71 | 161,687 |
2022-02-23 | $74.67 | $74.67 | $71.70 | $71.98 | $71.98 | 145,282 |
2022-02-22 | $73.89 | $76.24 | $72.91 | $73.38 | $73.38 | 154,350 |
2022-02-18 | $77.12 | $78.05 | $74.31 | $74.72 | $74.72 | 136,128 |
2022-02-17 | $77.76 | $79.23 | $76.60 | $77.06 | $77.06 | 192,031 |
2022-02-16 | $78.27 | $80.77 | $76.20 | $79.73 | $79.73 | 158,497 |
2022-02-15 | $78.16 | $79.96 | $76.88 | $79.57 | $79.57 | 180,211 |
2022-02-14 | $75.94 | $79.09 | $75.19 | $76.34 | $76.34 | 323,386 |
2022-02-11 | $79.00 | $80.68 | $75.91 | $76.27 | $76.27 | 321,377 |
2022-02-10 | $75.61 | $82.58 | $72.59 | $79.63 | $79.63 | 948,665 |
2022-02-09 | $89.50 | $91.95 | $87.77 | $91.62 | $91.62 | 236,903 |
2022-02-08 | $84.07 | $87.96 | $82.92 | $87.67 | $87.67 | 152,593 |
2022-02-07 | $84.42 | $87.86 | $83.62 | $84.67 | $84.67 | 97,673 |
2022-02-04 | $79.96 | $86.02 | $79.96 | $84.69 | $84.69 | 164,440 |
2022-02-03 | $79.70 | $81.73 | $79.24 | $80.30 | $80.30 | 126,404 |
2022-02-02 | $85.44 | $85.44 | $80.96 | $82.81 | $82.81 | 172,562 |
2022-02-01 | $83.11 | $84.11 | $80.01 | $83.71 | $83.71 | 437,878 |
2022-01-31 | $78.98 | $83.42 | $78.98 | $82.94 | $82.94 | 252,835 |
2022-01-28 | $76.22 | $78.65 | $73.84 | $78.40 | $78.40 | 517,275 |
2022-01-27 | $80.22 | $81.37 | $75.47 | $75.69 | $75.69 | 164,213 |
2022-01-26 | $80.82 | $83.10 | $77.19 | $78.11 | $78.11 | 179,217 |
2022-01-25 | $80.53 | $82.51 | $76.64 | $78.15 | $78.15 | 187,330 |
2022-01-24 | $78.02 | $83.10 | $75.14 | $82.86 | $82.86 | 288,054 |
2022-01-21 | $81.33 | $83.39 | $79.55 | $79.58 | $79.58 | 222,683 |
2022-01-20 | $84.77 | $87.14 | $82.86 | $83.05 | $83.05 | 242,877 |
2022-01-19 | $84.22 | $85.68 | $81.55 | $84.38 | $84.38 | 263,946 |
2022-01-18 | $84.00 | $84.50 | $82.11 | $82.80 | $82.80 | 173,842 |
2022-01-14 | $84.17 | $85.54 | $82.10 | $85.00 | $85.00 | 161,905 |
2022-01-13 | $89.27 | $90.67 | $84.43 | $85.39 | $85.39 | 218,570 |
2022-01-12 | $89.75 | $90.17 | $87.20 | $88.87 | $88.87 | 154,835 |
2022-01-11 | $85.24 | $89.23 | $84.39 | $88.32 | $88.32 | 191,884 |
2022-01-10 | $82.32 | $85.07 | $80.40 | $85.00 | $85.00 | 292,050 |
2022-01-07 | $89.03 | $90.81 | $84.09 | $84.25 | $84.25 | 155,815 |
2022-01-06 | $89.18 | $91.22 | $87.36 | $88.85 | $88.85 | 138,449 |
2022-01-05 | $94.79 | $94.79 | $89.58 | $89.66 | $89.66 | 128,241 |
2022-01-04 | $97.06 | $97.13 | $92.01 | $95.54 | $95.54 | 423,552 |
2022-01-03 | $96.69 | $97.85 | $94.51 | $96.91 | $96.91 | 139,260 |
2021-12-31 | $96.57 | $98.72 | $95.34 | $95.66 | $95.66 | 202,673 |
2021-12-30 | $97.37 | $100.66 | $96.75 | $96.95 | $96.95 | 119,966 |
2021-12-29 | $97.01 | $97.89 | $95.31 | $96.65 | $96.65 | 89,374 |
2021-12-28 | $98.57 | $98.57 | $96.17 | $96.65 | $96.65 | 81,815 |
2021-12-27 | $98.67 | $99.26 | $96.79 | $97.95 | $97.95 | 126,817 |
2021-12-23 | $95.88 | $99.71 | $94.91 | $98.48 | $98.48 | 189,664 |
2021-12-22 | $92.79 | $95.98 | $92.08 | $95.60 | $95.60 | 139,809 |
2021-12-21 | $89.81 | $92.91 | $89.11 | $92.82 | $92.82 | 228,007 |
2021-12-20 | $86.77 | $88.40 | $85.53 | $88.04 | $88.04 | 175,894 |
2021-12-17 | $86.42 | $91.06 | $84.01 | $89.36 | $89.36 | 479,965 |
2021-12-16 | $93.18 | $93.99 | $86.67 | $86.78 | $86.78 | 199,249 |
2021-12-15 | $86.39 | $91.88 | $84.43 | $91.61 | $91.61 | 265,872 |
2021-12-14 | $90.82 | $92.16 | $85.61 | $86.26 | $86.26 | 396,304 |
2021-12-13 | $94.20 | $94.62 | $91.55 | $92.41 | $92.41 | 175,713 |
2021-12-10 | $94.13 | $95.58 | $92.01 | $94.21 | $94.21 | 480,229 |
2021-12-09 | $95.50 | $98.22 | $92.74 | $93.27 | $93.27 | 1,633,534 |
2021-12-08 | $92.96 | $97.54 | $90.57 | $95.64 | $95.64 | 983,808 |
2021-12-07 | $94.99 | $99.57 | $94.96 | $99.08 | $99.08 | 151,717 |
2021-12-06 | $90.00 | $93.12 | $85.31 | $92.15 | $92.15 | 192,344 |
2021-12-03 | $94.53 | $94.53 | $88.58 | $89.85 | $89.85 | 145,689 |
2021-12-02 | $89.66 | $94.28 | $89.66 | $94.20 | $94.20 | 158,937 |
2021-12-01 | $100.08 | $103.39 | $89.66 | $89.66 | $89.66 | 307,697 |
2021-11-30 | $97.03 | $98.57 | $93.57 | $96.63 | $96.63 | 168,189 |
2021-11-29 | $98.09 | $98.56 | $95.24 | $97.39 | $97.39 | 269,075 |
2021-11-26 | $95.92 | $97.31 | $94.72 | $96.72 | $96.72 | 103,160 |
2021-11-24 | $97.89 | $98.94 | $96.65 | $97.99 | $97.99 | 164,597 |
2021-11-23 | $104.10 | $105.91 | $96.61 | $98.80 | $98.80 | 256,317 |
2021-11-22 | $107.32 | $109.39 | $104.25 | $104.78 | $104.78 | 157,562 |
2021-11-19 | $109.25 | $110.36 | $106.57 | $106.86 | $106.86 | 95,930 |
2021-11-18 | $110.50 | $110.79 | $107.59 | $108.74 | $108.74 | 156,743 |
2021-11-17 | $110.02 | $111.44 | $107.37 | $110.29 | $110.29 | 209,446 |
2021-11-16 | $107.53 | $110.78 | $106.65 | $110.50 | $110.50 | 269,000 |
2021-11-15 | $109.03 | $109.03 | $106.26 | $107.87 | $107.87 | 188,160 |
2021-11-12 | $105.45 | $108.22 | $104.67 | $108.05 | $108.05 | 207,194 |
2021-11-11 | $102.16 | $105.19 | $102.01 | $104.49 | $104.49 | 135,696 |
2021-11-10 | $103.64 | $103.66 | $99.37 | $101.35 | $101.35 | 155,454 |
2021-11-09 | $101.71 | $106.07 | $101.71 | $105.35 | $105.35 | 212,035 |
2021-11-08 | $100.65 | $104.41 | $100.65 | $102.55 | $102.55 | 140,452 |
2021-11-05 | $99.53 | $102.71 | $98.46 | $99.99 | $99.99 | 242,449 |
2021-11-04 | $98.32 | $99.86 | $93.94 | $98.77 | $98.77 | 204,283 |
2021-11-03 | $95.44 | $98.36 | $94.25 | $97.82 | $97.82 | 168,523 |
2021-11-02 | $96.64 | $97.88 | $93.86 | $95.19 | $95.19 | 124,461 |
2021-11-01 | $95.26 | $96.48 | $94.11 | $95.63 | $95.63 | 124,877 |
2021-10-29 | $90.98 | $95.95 | $90.53 | $94.31 | $94.31 | 129,122 |
2021-10-28 | $88.72 | $92.39 | $88.08 | $91.78 | $91.78 | 110,433 |
2021-10-27 | $97.90 | $98.19 | $87.37 | $88.15 | $88.15 | 394,537 |
2021-10-26 | $89.71 | $96.39 | $88.90 | $96.08 | $96.08 | 529,211 |
2021-10-25 | $87.41 | $89.16 | $86.58 | $88.57 | $88.57 | 191,361 |
2021-10-22 | $87.30 | $88.40 | $86.03 | $87.08 | $87.08 | 56,807 |
2021-10-21 | $87.25 | $88.13 | $86.62 | $87.69 | $87.69 | 96,614 |
2021-10-20 | $89.23 | $89.23 | $87.20 | $87.36 | $87.36 | 81,424 |
2021-10-19 | $88.50 | $89.77 | $87.73 | $88.96 | $88.96 | 130,671 |
2021-10-18 | $86.89 | $88.33 | $86.13 | $87.66 | $87.66 | 120,492 |
2021-10-15 | $87.02 | $87.96 | $86.40 | $87.05 | $87.05 | 209,384 |
2021-10-14 | $86.41 | $87.45 | $85.50 | $85.70 | $85.70 | 71,541 |
2021-10-13 | $83.14 | $85.73 | $83.14 | $84.73 | $84.73 | 89,204 |
2021-10-12 | $82.01 | $83.21 | $81.14 | $82.74 | $82.74 | 78,569 |
2021-10-11 | $82.79 | $83.90 | $80.01 | $81.28 | $81.28 | 142,840 |
2021-10-08 | $86.79 | $86.79 | $82.74 | $83.11 | $83.11 | 75,418 |
2021-10-07 | $84.09 | $86.91 | $84.09 | $86.51 | $86.51 | 263,893 |
2021-10-06 | $81.27 | $82.91 | $80.92 | $82.78 | $82.78 | 72,447 |
2021-10-05 | $79.95 | $82.87 | $79.41 | $82.31 | $82.31 | 187,696 |
2021-10-04 | $82.75 | $82.75 | $78.97 | $79.36 | $79.36 | 163,522 |
2021-10-01 | $82.92 | $83.50 | $81.21 | $83.12 | $83.12 | 176,648 |
2021-09-30 | $84.90 | $85.56 | $82.34 | $82.42 | $82.42 | 239,847 |
2021-09-29 | $85.95 | $86.75 | $82.44 | $83.78 | $83.78 | 187,433 |
2021-09-28 | $87.34 | $87.34 | $84.60 | $84.80 | $84.80 | 142,135 |
2021-09-27 | $89.55 | $90.29 | $86.89 | $88.41 | $88.41 | 119,073 |
2021-09-24 | $88.70 | $91.49 | $87.67 | $89.97 | $89.97 | 115,646 |
2021-09-23 | $88.50 | $90.55 | $86.83 | $89.56 | $89.56 | 142,911 |
2021-09-22 | $87.02 | $88.01 | $85.66 | $87.11 | $87.11 | 70,048 |
2021-09-21 | $83.88 | $87.40 | $83.55 | $86.08 | $86.08 | 108,581 |
2021-09-20 | $86.72 | $87.30 | $81.89 | $83.04 | $83.04 | 177,000 |
2021-09-17 | $89.20 | $90.93 | $88.50 | $89.42 | $89.42 | 418,073 |
2021-09-16 | $87.45 | $88.61 | $86.42 | $88.12 | $88.12 | 87,043 |
2021-09-15 | $85.59 | $88.14 | $85.15 | $87.46 | $87.46 | 116,033 |
2021-09-14 | $85.60 | $86.42 | $84.51 | $85.20 | $85.20 | 76,340 |
2021-09-13 | $85.76 | $85.84 | $83.18 | $85.08 | $85.08 | 93,666 |
2021-09-10 | $87.76 | $87.76 | $84.92 | $84.94 | $84.94 | 95,192 |
2021-09-09 | $86.73 | $88.36 | $85.95 | $86.88 | $86.88 | 105,177 |
2021-09-08 | $85.17 | $87.33 | $85.00 | $86.29 | $86.29 | 79,838 |
2021-09-07 | $90.39 | $92.76 | $85.73 | $85.80 | $85.80 | 232,960 |
2021-09-03 | $87.27 | $90.68 | $86.70 | $90.39 | $90.39 | 210,606 |
2021-09-02 | $85.44 | $87.94 | $84.61 | $87.59 | $87.59 | 185,954 |
2021-09-01 | $84.26 | $86.10 | $83.67 | $84.98 | $84.98 | 204,976 |
2021-08-31 | $82.54 | $84.72 | $80.88 | $84.58 | $84.58 | 172,828 |
2021-08-30 | $81.97 | $84.12 | $81.40 | $82.91 | $82.91 | 144,427 |
2021-08-27 | $77.59 | $81.98 | $77.59 | $81.90 | $81.90 | 205,262 |
2021-08-26 | $75.67 | $77.77 | $75.67 | $77.02 | $77.02 | 152,502 |
2021-08-25 | $76.80 | $77.30 | $76.06 | $77.00 | $77.00 | 97,835 |
2021-08-24 | $75.36 | $77.32 | $75.36 | $76.46 | $76.46 | 120,554 |
2021-08-23 | $73.73 | $76.58 | $73.68 | $76.52 | $76.52 | 164,781 |
2021-08-20 | $72.34 | $73.90 | $71.44 | $73.09 | $73.09 | 117,156 |
2021-08-19 | $73.29 | $74.12 | $71.60 | $72.44 | $72.44 | 159,781 |
2021-08-18 | $75.95 | $77.36 | $75.25 | $75.25 | $75.25 | 96,480 |
2021-08-17 | $75.87 | $77.78 | $74.65 | $76.92 | $76.92 | 169,862 |
2021-08-16 | $77.69 | $78.10 | $75.05 | $77.61 | $77.61 | 136,531 |
2021-08-13 | $80.50 | $80.50 | $77.45 | $77.98 | $77.98 | 89,385 |
2021-08-12 | $76.85 | $81.22 | $76.85 | $80.96 | $80.96 | 183,596 |
2021-08-11 | $78.85 | $79.98 | $78.65 | $79.84 | $79.84 | 142,203 |
2021-08-10 | $80.01 | $81.97 | $80.00 | $80.78 | $80.78 | 140,165 |
2021-08-09 | $81.79 | $82.76 | $80.51 | $81.91 | $81.91 | 111,055 |
2021-08-06 | $83.00 | $83.28 | $79.60 | $81.40 | $81.40 | 152,403 |
2021-08-05 | $80.25 | $84.01 | $78.38 | $82.93 | $82.93 | 235,330 |
2021-08-04 | $72.02 | $73.88 | $72.02 | $73.59 | $73.59 | 82,296 |
2021-08-03 | $73.30 | $73.30 | $70.92 | $72.69 | $72.69 | 91,413 |
2021-08-02 | $73.57 | $74.29 | $72.78 | $73.05 | $73.05 | 66,672 |
2021-07-30 | $73.64 | $74.75 | $72.68 | $73.08 | $73.08 | 70,844 |
2021-07-29 | $74.17 | $75.97 | $73.82 | $74.21 | $74.21 | 45,942 |
2021-07-28 | $72.50 | $74.70 | $72.31 | $74.14 | $74.14 | 55,563 |
2021-07-27 | $74.53 | $74.53 | $70.44 | $72.01 | $72.01 | 66,345 |
2021-07-26 | $74.75 | $75.47 | $73.63 | $74.91 | $74.91 | 74,448 |
2021-07-23 | $73.77 | $74.96 | $72.60 | $74.37 | $74.37 | 49,920 |
2021-07-22 | $73.97 | $73.97 | $72.01 | $73.12 | $73.12 | 75,175 |
2021-07-21 | $73.01 | $74.53 | $73.01 | $74.33 | $74.33 | 77,700 |
2021-07-20 | $71.60 | $73.93 | $70.05 | $72.80 | $72.80 | 109,127 |
2021-07-19 | $69.16 | $71.73 | $68.65 | $71.07 | $71.07 | 112,248 |
2021-07-16 | $72.51 | $72.51 | $70.37 | $70.44 | $70.44 | 55,575 |
2021-07-15 | $72.63 | $73.49 | $70.62 | $71.51 | $71.51 | 74,602 |
2021-07-14 | $74.87 | $75.29 | $72.15 | $72.50 | $72.50 | 85,317 |
2021-07-13 | $74.06 | $75.15 | $73.79 | $74.35 | $74.35 | 92,129 |
2021-07-12 | $76.36 | $76.65 | $73.02 | $74.20 | $74.20 | 88,190 |
2021-07-09 | $75.12 | $76.45 | $74.07 | $75.99 | $75.99 | 66,507 |
2021-07-08 | $73.69 | $75.63 | $72.35 | $74.63 | $74.63 | 92,957 |
2021-07-07 | $77.47 | $77.64 | $74.74 | $75.68 | $75.68 | 109,596 |
2021-07-06 | $75.96 | $77.29 | $74.24 | $76.92 | $76.92 | 78,469 |
2021-07-02 | $76.54 | $76.81 | $74.53 | $75.96 | $75.96 | 91,663 |
2021-07-01 | $77.47 | $78.04 | $75.32 | $75.50 | $75.50 | 227,902 |
2021-06-30 | $79.21 | $80.00 | $77.38 | $77.49 | $77.49 | 161,768 |
2021-06-29 | $78.72 | $80.42 | $77.92 | $80.25 | $80.25 | 150,630 |
2021-06-28 | $79.76 | $80.00 | $77.05 | $78.26 | $78.26 | 206,816 |
2021-06-25 | $78.40 | $79.81 | $77.15 | $79.10 | $79.10 | 357,430 |
2021-06-24 | $77.65 | $78.57 | $77.28 | $78.40 | $78.40 | 151,736 |
2021-06-23 | $75.20 | $77.41 | $74.73 | $76.99 | $76.99 | 325,732 |
2021-06-22 | $70.84 | $74.87 | $70.59 | $74.59 | $74.59 | 178,864 |
2021-06-21 | $68.93 | $71.16 | $68.41 | $70.73 | $70.73 | 156,017 |
2021-06-18 | $70.48 | $71.59 | $68.50 | $68.77 | $68.77 | 226,674 |
2021-06-17 | $69.06 | $71.79 | $69.06 | $71.44 | $71.44 | 147,952 |
2021-06-16 | $67.38 | $69.11 | $65.79 | $68.99 | $68.99 | 113,930 |
2021-06-15 | $68.35 | $68.40 | $65.87 | $67.26 | $67.26 | 162,968 |
2021-06-14 | $68.90 | $69.71 | $68.02 | $68.23 | $68.23 | 109,115 |
2021-06-11 | $65.77 | $68.72 | $65.77 | $68.72 | $68.72 | 210,389 |
2021-06-10 | $65.58 | $66.94 | $64.94 | $65.50 | $65.50 | 81,638 |
2021-06-09 | $67.52 | $68.53 | $65.32 | $65.57 | $65.57 | 92,109 |
2021-06-08 | $67.35 | $67.98 | $65.84 | $66.93 | $66.93 | 135,435 |
2021-06-07 | $66.65 | $67.81 | $66.52 | $67.35 | $67.35 | 131,943 |
2021-06-04 | $66.61 | $67.27 | $66.14 | $66.81 | $66.81 | 134,559 |
2021-06-03 | $67.47 | $67.60 | $66.14 | $66.16 | $66.16 | 115,123 |
2021-06-02 | $71.19 | $71.19 | $67.93 | $68.50 | $68.50 | 140,155 |
2021-06-01 | $70.65 | $71.80 | $69.18 | $70.93 | $70.93 | 233,148 |
2021-05-28 | $71.16 | $71.60 | $69.79 | $70.31 | $70.31 | 82,529 |
2021-05-27 | $71.33 | $71.33 | $70.20 | $70.76 | $70.76 | 105,285 |
2021-05-26 | $70.47 | $71.55 | $69.63 | $71.13 | $71.13 | 100,393 |
2021-05-25 | $71.83 | $72.91 | $69.37 | $69.89 | $69.89 | 153,545 |
2021-05-24 | $71.42 | $72.39 | $70.98 | $71.80 | $71.80 | 201,675 |
2021-05-21 | $71.67 | $71.99 | $70.41 | $70.73 | $70.73 | 225,298 |
2021-05-20 | $68.63 | $71.04 | $68.13 | $70.69 | $70.69 | 116,494 |
2021-05-19 | $66.45 | $68.77 | $64.25 | $68.60 | $68.60 | 75,264 |
2021-05-18 | $69.15 | $70.90 | $68.22 | $68.22 | $68.22 | 151,517 |
2021-05-17 | $69.49 | $70.48 | $67.88 | $68.68 | $68.68 | 108,086 |
2021-05-14 | $69.19 | $70.79 | $64.43 | $69.99 | $69.99 | 148,610 |
2021-05-13 | $68.66 | $70.42 | $66.68 | $68.43 | $68.43 | 180,840 |
2021-05-12 | $66.32 | $69.48 | $66.32 | $67.46 | $67.46 | 202,771 |
2021-05-11 | $65.06 | $68.04 | $63.76 | $67.93 | $67.93 | 173,579 |
2021-05-10 | $73.32 | $73.32 | $67.65 | $67.71 | $67.71 | 264,262 |
2021-05-07 | $73.18 | $75.62 | $73.05 | $74.03 | $74.03 | 172,988 |
2021-05-06 | $67.20 | $72.97 | $66.73 | $71.26 | $71.26 | 426,257 |
2021-05-05 | $69.99 | $72.36 | $68.08 | $69.26 | $69.26 | 139,535 |
2021-05-04 | $75.82 | $75.82 | $67.68 | $69.59 | $69.59 | 354,806 |
2021-05-03 | $77.35 | $77.79 | $76.20 | $77.11 | $77.11 | 266,865 |
2021-04-30 | $76.76 | $77.45 | $74.30 | $76.70 | $76.70 | 125,042 |
2021-04-29 | $78.26 | $79.30 | $76.67 | $78.16 | $78.16 | 120,899 |
2021-04-28 | $76.54 | $77.69 | $75.23 | $77.24 | $77.24 | 72,950 |
2021-04-27 | $77.79 | $78.28 | $76.32 | $76.84 | $76.84 | 113,863 |
2021-04-26 | $76.54 | $78.19 | $76.08 | $77.87 | $77.87 | 89,452 |
2021-04-23 | $75.61 | $77.05 | $75.36 | $76.15 | $76.15 | 97,511 |
2021-04-22 | $73.49 | $76.14 | $73.25 | $75.05 | $75.05 | 217,420 |
2021-04-21 | $70.93 | $73.32 | $70.48 | $73.15 | $73.15 | 115,905 |
2021-04-20 | $73.03 | $74.01 | $70.65 | $71.53 | $71.53 | 215,326 |
2021-04-19 | $74.65 | $74.65 | $71.60 | $73.73 | $73.73 | 250,195 |
2021-04-16 | $76.00 | $76.00 | $73.98 | $75.00 | $75.00 | 107,844 |
2021-04-15 | $75.30 | $75.86 | $74.26 | $75.72 | $75.72 | 137,379 |
2021-04-14 | $72.89 | $75.06 | $72.89 | $74.21 | $74.21 | 138,553 |
2021-04-13 | $72.42 | $73.24 | $71.52 | $73.13 | $73.13 | 153,566 |
2021-04-12 | $72.58 | $72.58 | $70.75 | $71.90 | $71.90 | 114,667 |
2021-04-09 | $70.22 | $72.91 | $69.95 | $72.58 | $72.58 | 155,110 |
2021-04-08 | $70.47 | $72.10 | $69.32 | $70.97 | $70.97 | 265,140 |
2021-04-07 | $71.08 | $71.20 | $68.27 | $68.56 | $68.56 | 189,313 |
2021-04-06 | $70.84 | $73.09 | $70.70 | $71.59 | $71.59 | 217,827 |
2021-04-05 | $74.58 | $74.58 | $69.77 | $71.05 | $71.05 | 187,714 |
2021-04-01 | $70.82 | $72.66 | $70.01 | $71.20 | $71.20 | 155,944 |
2021-03-31 | $67.78 | $71.05 | $67.78 | $69.45 | $69.45 | 316,890 |
2021-03-30 | $67.19 | $68.63 | $65.65 | $67.94 | $67.94 | 169,166 |
2021-03-29 | $68.09 | $69.44 | $65.58 | $67.55 | $67.55 | 287,541 |
2021-03-26 | $68.88 | $72.13 | $66.07 | $68.78 | $68.78 | 253,558 |
2021-03-25 | $67.98 | $69.69 | $66.74 | $68.60 | $68.60 | 211,940 |
2021-03-24 | $72.95 | $73.43 | $69.13 | $69.15 | $69.15 | 246,940 |
2021-03-23 | $73.46 | $75.55 | $71.78 | $72.54 | $72.54 | 277,332 |
2021-03-22 | $76.45 | $77.08 | $74.60 | $74.72 | $74.72 | 162,791 |
2021-03-19 | $74.20 | $76.22 | $73.32 | $75.24 | $75.24 | 437,639 |
2021-03-18 | $79.34 | $79.90 | $73.93 | $74.22 | $74.22 | 190,631 |
2021-03-17 | $79.54 | $80.99 | $77.93 | $80.15 | $80.15 | 174,396 |
2021-03-16 | $78.99 | $81.52 | $76.43 | $80.41 | $80.41 | 203,906 |
2021-03-15 | $82.64 | $83.21 | $80.27 | $80.98 | $80.98 | 200,044 |
2021-03-12 | $82.68 | $83.53 | $80.55 | $83.17 | $83.17 | 177,510 |
2021-03-11 | $80.82 | $84.46 | $80.17 | $84.27 | $84.27 | 272,998 |
2021-03-10 | $75.74 | $80.17 | $75.74 | $78.60 | $78.60 | 317,934 |
2021-03-09 | $72.57 | $75.82 | $72.57 | $75.28 | $75.28 | 441,072 |
2021-03-08 | $77.09 | $79.49 | $70.50 | $71.42 | $71.42 | 321,565 |
2021-03-05 | $76.00 | $79.54 | $72.35 | $77.50 | $77.50 | 591,653 |
2021-03-04 | $77.56 | $79.00 | $73.65 | $75.85 | $75.85 | 571,445 |
2021-03-03 | $87.17 | $87.17 | $78.62 | $78.88 | $78.88 | 372,004 |
2021-03-02 | $93.24 | $93.24 | $86.08 | $86.77 | $86.77 | 281,624 |
2021-03-01 | $86.15 | $90.21 | $85.90 | $89.65 | $89.65 | 345,895 |
2021-02-26 | $81.50 | $85.01 | $79.77 | $83.63 | $83.63 | 225,712 |
2021-02-25 | $84.16 | $86.98 | $80.73 | $81.58 | $81.58 | 345,570 |
2021-02-24 | $82.42 | $84.20 | $79.74 | $83.95 | $83.95 | 316,343 |
2021-02-23 | $85.00 | $85.65 | $78.27 | $83.57 | $83.57 | 551,189 |
2021-02-22 | $90.60 | $91.23 | $86.29 | $86.80 | $86.80 | 288,666 |
2021-02-19 | $90.49 | $93.04 | $90.23 | $91.50 | $91.50 | 484,792 |
2021-02-18 | $93.17 | $93.71 | $88.76 | $89.88 | $89.88 | 436,342 |
2021-02-17 | $95.75 | $96.57 | $92.01 | $92.62 | $92.62 | 265,826 |
2021-02-16 | $100.31 | $101.12 | $95.38 | $95.39 | $95.39 | 430,105 |
2021-02-12 | $91.34 | $99.23 | $91.34 | $98.65 | $98.65 | 370,860 |
2021-02-11 | $94.80 | $95.08 | $85.00 | $92.50 | $92.50 | 500,102 |
2021-02-10 | $97.38 | $99.30 | $93.29 | $93.68 | $93.68 | 471,994 |
2021-02-09 | $93.00 | $97.41 | $92.85 | $96.30 | $96.30 | 473,016 |
2021-02-08 | $90.14 | $93.01 | $88.60 | $92.80 | $92.80 | 285,312 |
2021-02-05 | $85.15 | $89.28 | $84.71 | $88.79 | $88.79 | 295,448 |
2021-02-04 | $82.01 | $84.70 | $81.75 | $84.56 | $84.56 | 264,896 |
2021-02-03 | $81.19 | $82.48 | $80.87 | $81.99 | $81.99 | 198,946 |
2021-02-02 | $81.51 | $82.54 | $77.51 | $81.51 | $81.51 | 580,628 |
2021-02-01 | $76.06 | $81.30 | $75.63 | $80.51 | $80.51 | 305,831 |
2021-01-29 | $76.20 | $76.65 | $74.45 | $74.70 | $74.70 | 363,236 |
2021-01-28 | $75.49 | $76.76 | $73.76 | $75.63 | $75.63 | 267,138 |
2021-01-27 | $72.45 | $75.54 | $70.93 | $74.83 | $74.83 | 381,419 |
2021-01-26 | $73.24 | $73.47 | $72.23 | $73.32 | $73.32 | 128,331 |
2021-01-25 | $73.12 | $74.33 | $71.20 | $73.10 | $73.10 | 239,581 |
2021-01-22 | $70.74 | $72.64 | $70.26 | $72.44 | $72.44 | 187,191 |
2021-01-21 | $74.00 | $74.45 | $70.11 | $71.68 | $71.68 | 281,980 |
2021-01-20 | $69.75 | $71.81 | $68.92 | $70.12 | $70.12 | 309,005 |
2021-01-19 | $69.59 | $70.56 | $67.63 | $69.56 | $69.56 | 491,174 |
2021-01-15 | $68.39 | $68.98 | $66.45 | $68.54 | $68.54 | 251,424 |
2021-01-14 | $67.86 | $69.53 | $67.55 | $68.78 | $68.78 | 170,560 |
2021-01-13 | $68.30 | $69.20 | $66.87 | $67.49 | $67.49 | 316,558 |
2021-01-12 | $66.75 | $68.50 | $66.33 | $68.21 | $68.21 | 263,727 |
2021-01-11 | $65.88 | $67.95 | $64.76 | $66.56 | $66.56 | 228,080 |
2021-01-08 | $66.43 | $66.98 | $65.57 | $66.42 | $66.42 | 207,231 |
2021-01-07 | $63.67 | $66.49 | $63.36 | $65.87 | $65.87 | 222,439 |
2021-01-06 | $61.91 | $63.19 | $61.59 | $63.12 | $63.12 | 280,592 |
2021-01-05 | $59.30 | $62.28 | $59.30 | $61.70 | $61.70 | 320,150 |
2021-01-04 | $60.27 | $60.61 | $58.37 | $59.25 | $59.25 | 277,886 |
2020-12-31 | $58.14 | $59.43 | $57.53 | $59.11 | $59.11 | 383,072 |
2020-12-30 | $57.82 | $58.63 | $57.10 | $58.01 | $58.01 | 153,097 |
2020-12-29 | $58.69 | $59.02 | $57.26 | $57.61 | $57.61 | 148,579 |
2020-12-28 | $60.71 | $60.71 | $56.90 | $58.76 | $58.76 | 264,638 |
2020-12-24 | $61.62 | $61.95 | $60.30 | $60.50 | $60.50 | 104,854 |
2020-12-23 | $60.71 | $62.41 | $59.90 | $61.14 | $61.14 | 245,551 |
2020-12-22 | $57.88 | $59.60 | $57.65 | $59.09 | $59.09 | 233,517 |
2020-12-21 | $55.97 | $57.87 | $55.60 | $57.31 | $57.31 | 269,680 |
2020-12-18 | $55.73 | $57.34 | $54.49 | $57.12 | $57.12 | 699,038 |
2020-12-17 | $54.54 | $55.96 | $53.89 | $55.29 | $55.29 | 347,693 |
2020-12-16 | $52.63 | $55.01 | $52.50 | $54.07 | $54.07 | 520,146 |
2020-12-15 | $50.36 | $52.77 | $50.08 | $52.63 | $52.63 | 1,336,719 |
2020-12-14 | $53.41 | $54.73 | $49.94 | $50.31 | $50.31 | 1,755,682 |
2020-12-11 | $60.20 | $63.11 | $59.66 | $60.17 | $60.17 | 295,560 |
2020-12-10 | $54.04 | $62.20 | $53.01 | $61.74 | $61.74 | 543,143 |
2020-12-09 | $53.00 | $55.03 | $52.06 | $52.29 | $52.29 | 184,319 |
2020-12-08 | $51.08 | $52.91 | $50.96 | $52.77 | $52.77 | 144,162 |
2020-12-07 | $52.03 | $53.15 | $50.88 | $51.13 | $51.13 | 88,795 |
2020-12-04 | $50.20 | $51.78 | $49.58 | $51.67 | $51.67 | 121,576 |
2020-12-03 | $50.68 | $51.77 | $50.01 | $50.14 | $50.14 | 165,949 |
2020-12-02 | $51.88 | $51.88 | $49.77 | $50.66 | $50.66 | 148,993 |
2020-12-01 | $52.78 | $53.68 | $52.04 | $52.14 | $52.14 | 201,579 |
2020-11-30 | $52.57 | $53.27 | $50.95 | $52.50 | $52.50 | 198,658 |
2020-11-27 | $51.84 | $52.80 | $51.56 | $52.56 | $52.56 | 59,341 |
2020-11-25 | $53.00 | $53.06 | $51.22 | $51.44 | $51.44 | 221,405 |
2020-11-24 | $53.01 | $53.90 | $52.41 | $53.41 | $53.41 | 237,544 |
2020-11-23 | $53.85 | $54.20 | $52.67 | $53.31 | $53.31 | 167,261 |
2020-11-20 | $50.98 | $53.50 | $50.40 | $53.02 | $53.02 | 229,832 |
2020-11-19 | $50.80 | $51.79 | $50.02 | $51.40 | $51.40 | 203,391 |
2020-11-18 | $51.64 | $52.24 | $50.91 | $50.94 | $50.94 | 188,635 |
2020-11-17 | $52.21 | $52.50 | $50.77 | $51.62 | $51.62 | 241,999 |
2020-11-16 | $55.34 | $55.50 | $52.03 | $52.30 | $52.30 | 219,798 |
2020-11-13 | $56.75 | $57.35 | $55.22 | $55.23 | $55.23 | 139,670 |
2020-11-12 | $56.50 | $57.85 | $55.72 | $56.27 | $56.27 | 151,585 |
2020-11-11 | $54.52 | $56.77 | $54.52 | $56.71 | $56.71 | 155,436 |
2020-11-10 | $52.87 | $55.18 | $52.04 | $54.39 | $54.39 | 229,396 |
2020-11-09 | $55.33 | $56.92 | $53.14 | $53.25 | $53.25 | 270,110 |
2020-11-06 | $53.71 | $54.85 | $52.69 | $54.60 | $54.60 | 315,995 |
2020-11-05 | $49.22 | $54.44 | $48.85 | $53.93 | $53.93 | 477,862 |
2020-11-04 | $44.53 | $45.39 | $43.67 | $45.17 | $45.17 | 279,603 |
2020-11-03 | $44.38 | $44.98 | $43.85 | $43.95 | $43.95 | 177,510 |
2020-11-02 | $44.21 | $45.03 | $43.53 | $44.06 | $44.06 | 209,589 |
2020-10-30 | $44.90 | $45.36 | $43.31 | $43.80 | $43.80 | 176,610 |
2020-10-29 | $44.92 | $45.59 | $44.39 | $45.17 | $45.17 | 101,789 |
2020-10-28 | $46.38 | $46.44 | $44.74 | $44.81 | $44.81 | 141,472 |
2020-10-27 | $46.66 | $47.67 | $45.91 | $47.26 | $47.26 | 139,621 |
2020-10-26 | $46.52 | $46.96 | $45.29 | $46.39 | $46.39 | 144,566 |
2020-10-23 | $46.86 | $47.18 | $46.20 | $46.93 | $46.93 | 90,736 |
2020-10-22 | $47.89 | $48.37 | $46.08 | $46.79 | $46.79 | 147,241 |
2020-10-21 | $48.37 | $48.69 | $46.10 | $47.85 | $47.85 | 197,630 |
2020-10-20 | $48.56 | $48.95 | $47.71 | $48.48 | $48.48 | 126,452 |
2020-10-19 | $49.97 | $50.69 | $48.52 | $48.68 | $48.68 | 162,348 |
2020-10-16 | $49.40 | $50.42 | $49.11 | $49.56 | $49.56 | 91,107 |
2020-10-15 | $48.79 | $49.70 | $47.80 | $49.62 | $49.62 | 260,968 |
2020-10-14 | $51.18 | $51.18 | $49.57 | $49.57 | $49.57 | 195,956 |
2020-10-13 | $49.97 | $51.11 | $49.56 | $50.90 | $50.90 | 236,515 |
2020-10-12 | $49.37 | $50.11 | $49.17 | $49.96 | $49.96 | 155,591 |
2020-10-09 | $48.27 | $49.67 | $48.11 | $49.44 | $49.44 | 169,740 |
2020-10-08 | $48.67 | $48.94 | $47.54 | $48.15 | $48.15 | 151,721 |
2020-10-07 | $47.26 | $48.11 | $46.80 | $48.01 | $48.01 | 270,436 |
2020-10-06 | $46.28 | $47.70 | $45.71 | $46.61 | $46.61 | 303,772 |
2020-10-05 | $45.00 | $46.42 | $45.00 | $46.23 | $46.23 | 293,983 |
2020-10-02 | $43.87 | $44.98 | $43.41 | $44.60 | $44.60 | 166,318 |
2020-10-01 | $44.30 | $44.83 | $43.61 | $44.57 | $44.57 | 173,253 |
2020-09-30 | $43.96 | $44.90 | $43.75 | $43.96 | $43.96 | 354,513 |
2020-09-29 | $44.29 | $44.46 | $43.43 | $43.85 | $43.85 | 384,867 |
2020-09-28 | $42.50 | $44.47 | $42.50 | $44.07 | $44.07 | 436,876 |
2020-09-25 | $41.28 | $42.44 | $40.63 | $42.27 | $42.27 | 210,542 |
2020-09-24 | $40.41 | $41.68 | $40.27 | $41.19 | $41.19 | 202,705 |
2020-09-23 | $41.31 | $41.89 | $40.54 | $40.64 | $40.64 | 225,201 |
2020-09-22 | $39.10 | $41.27 | $39.07 | $41.25 | $41.25 | 203,935 |
2020-09-21 | $38.95 | $39.18 | $38.01 | $39.07 | $39.07 | 373,319 |
2020-09-18 | $41.06 | $41.36 | $39.08 | $40.08 | $40.08 | 386,941 |
2020-09-17 | $40.67 | $41.00 | $40.18 | $40.60 | $40.60 | 154,436 |
2020-09-16 | $40.82 | $42.99 | $40.68 | $41.38 | $41.38 | 269,095 |
2020-09-15 | $40.50 | $40.73 | $39.96 | $40.42 | $40.42 | 189,890 |
2020-09-14 | $40.16 | $40.60 | $39.85 | $40.21 | $40.21 | 151,906 |
2020-09-11 | $40.33 | $40.50 | $39.29 | $39.65 | $39.65 | 136,296 |
2020-09-10 | $41.45 | $41.50 | $39.73 | $39.98 | $39.98 | 257,220 |
2020-09-09 | $39.23 | $41.07 | $38.73 | $40.95 | $40.95 | 384,149 |
2020-09-08 | $38.40 | $38.97 | $37.43 | $38.48 | $38.48 | 437,319 |
2020-09-04 | $39.67 | $39.75 | $38.19 | $39.18 | $39.18 | 225,101 |
2020-09-03 | $41.23 | $41.23 | $38.66 | $39.76 | $39.76 | 321,997 |
2020-09-02 | $41.77 | $42.44 | $40.81 | $41.50 | $41.50 | 496,279 |
2020-09-01 | $39.82 | $41.99 | $39.82 | $41.93 | $41.93 | 355,152 |
2020-08-31 | $39.44 | $39.90 | $39.19 | $39.68 | $39.68 | 218,215 |
2020-08-28 | $39.72 | $39.72 | $38.93 | $39.47 | $39.47 | 161,927 |
2020-08-27 | $39.78 | $40.07 | $39.37 | $39.51 | $39.51 | 198,371 |
2020-08-26 | $39.69 | $39.84 | $39.17 | $39.67 | $39.67 | 154,315 |
2020-08-25 | $38.23 | $39.55 | $38.03 | $39.37 | $39.37 | 170,318 |
2020-08-24 | $39.14 | $39.43 | $38.40 | $38.79 | $38.79 | 178,853 |
2020-08-21 | $39.75 | $39.88 | $38.55 | $38.78 | $38.78 | 599,103 |
2020-08-20 | $39.50 | $40.26 | $38.88 | $39.65 | $39.65 | 204,670 |
2020-08-19 | $38.88 | $40.15 | $38.30 | $39.68 | $39.68 | 347,109 |
2020-08-18 | $38.82 | $39.97 | $37.88 | $39.39 | $39.39 | 316,834 |
2020-08-17 | $40.14 | $40.14 | $39.16 | $39.56 | $39.56 | 423,093 |
2020-08-14 | $39.50 | $40.14 | $39.18 | $39.89 | $39.89 | 279,842 |
2020-08-13 | $39.17 | $39.72 | $38.89 | $39.49 | $39.49 | 342,907 |
2020-08-12 | $37.51 | $39.56 | $37.24 | $38.94 | $38.94 | 259,470 |
2020-08-11 | $39.00 | $40.00 | $38.13 | $38.23 | $38.23 | 462,285 |
2020-08-10 | $41.64 | $41.73 | $39.54 | $40.00 | $40.00 | 428,803 |
2020-08-07 | $41.06 | $41.94 | $40.67 | $41.65 | $41.65 | 355,027 |
2020-08-06 | $38.88 | $41.23 | $37.57 | $41.09 | $41.09 | 518,307 |
2020-08-05 | $37.80 | $38.61 | $37.51 | $38.11 | $38.11 | 519,414 |
2020-08-04 | $37.44 | $37.88 | $36.95 | $37.66 | $37.66 | 274,327 |
2020-08-03 | $36.49 | $37.48 | $36.49 | $37.40 | $37.40 | 192,322 |
2020-07-31 | $36.31 | $36.54 | $35.45 | $36.29 | $36.29 | 269,256 |
2020-07-30 | $35.83 | $36.66 | $35.75 | $36.27 | $36.27 | 185,893 |
2020-07-29 | $35.77 | $36.28 | $35.56 | $36.13 | $36.13 | 198,457 |
2020-07-28 | $35.33 | $36.77 | $35.24 | $35.74 | $35.74 | 427,759 |
2020-07-27 | $34.54 | $35.42 | $34.45 | $35.33 | $35.33 | 210,657 |
2020-07-24 | $34.24 | $34.64 | $33.74 | $34.40 | $34.40 | 221,135 |
2020-07-23 | $33.88 | $34.39 | $33.88 | $34.27 | $34.27 | 295,340 |
2020-07-22 | $33.86 | $34.12 | $33.65 | $33.92 | $33.92 | 189,064 |
2020-07-21 | $33.76 | $34.10 | $33.59 | $33.80 | $33.80 | 324,623 |
2020-07-20 | $33.48 | $33.73 | $33.02 | $33.53 | $33.53 | 353,501 |
2020-07-17 | $33.12 | $33.66 | $33.09 | $33.62 | $33.62 | 220,200 |
2020-07-16 | $32.27 | $33.06 | $32.02 | $32.94 | $32.94 | 341,700 |
2020-07-15 | $32.59 | $32.83 | $31.85 | $32.38 | $32.38 | 259,900 |
2020-07-14 | $31.17 | $32.11 | $31.15 | $32.10 | $32.10 | 279,500 |
2020-07-13 | $31.68 | $31.79 | $31.25 | $31.26 | $31.26 | 532,400 |
2020-07-10 | $31.49 | $31.49 | $31.05 | $31.41 | $31.41 | 219,300 |
2020-07-09 | $30.91 | $31.59 | $30.71 | $31.49 | $31.49 | 273,900 |
2020-07-08 | $30.13 | $31.01 | $30.13 | $30.91 | $30.91 | 278,500 |
2020-07-07 | $30.17 | $30.75 | $30.01 | $30.21 | $30.21 | 141,200 |
2020-07-06 | $30.65 | $30.85 | $30.18 | $30.28 | $30.28 | 175,700 |
2020-07-02 | $30.30 | $30.50 | $29.88 | $30.05 | $30.05 | 220,500 |
2020-07-01 | $30.01 | $30.30 | $29.86 | $30.04 | $30.04 | 215,700 |
2020-06-30 | $29.99 | $30.35 | $29.82 | $30.03 | $30.03 | 232,300 |
2020-06-29 | $29.57 | $30.12 | $29.57 | $29.99 | $29.99 | 174,900 |
2020-06-26 | $29.79 | $30.04 | $29.24 | $29.46 | $29.46 | 324,097 |
2020-06-25 | $29.26 | $29.79 | $28.67 | $29.78 | $29.78 | 164,846 |
2020-06-24 | $29.58 | $29.64 | $28.83 | $29.35 | $29.35 | 301,879 |
2020-06-23 | $30.25 | $30.40 | $29.75 | $29.79 | $29.79 | 149,550 |
2020-06-22 | $29.87 | $30.11 | $29.65 | $30.09 | $30.09 | 183,765 |
2020-06-19 | $30.00 | $30.29 | $29.54 | $29.93 | $29.93 | 329,285 |
2020-06-18 | $29.40 | $30.33 | $29.12 | $29.98 | $29.98 | 203,072 |
2020-06-17 | $31.24 | $31.25 | $29.57 | $29.66 | $29.66 | 398,796 |
2020-06-16 | $29.60 | $30.80 | $29.22 | $30.72 | $30.72 | 580,914 |
2020-06-15 | $29.14 | $29.43 | $28.56 | $29.00 | $29.00 | 289,729 |
2020-06-12 | $29.83 | $29.85 | $28.50 | $29.45 | $29.45 | 213,172 |
2020-06-11 | $28.76 | $29.71 | $28.57 | $29.00 | $29.00 | 297,090 |
2020-06-10 | $29.64 | $30.00 | $28.89 | $29.80 | $29.80 | 335,177 |
2020-06-09 | $29.35 | $29.79 | $28.48 | $29.64 | $29.64 | 318,660 |
2020-06-08 | $28.70 | $28.91 | $28.09 | $28.91 | $28.91 | 138,178 |
2020-06-05 | $28.76 | $29.14 | $28.38 | $28.44 | $28.44 | 201,010 |
2020-06-04 | $28.20 | $28.36 | $27.89 | $28.09 | $28.09 | 219,694 |
2020-06-03 | $27.79 | $28.41 | $27.48 | $28.32 | $28.32 | 193,352 |
2020-06-02 | $26.93 | $27.44 | $26.91 | $27.35 | $27.35 | 151,895 |
2020-06-01 | $27.55 | $27.55 | $26.54 | $26.83 | $26.83 | 193,017 |
2020-05-29 | $27.01 | $27.55 | $26.63 | $27.49 | $27.49 | 286,965 |
2020-05-28 | $28.14 | $28.40 | $27.04 | $27.21 | $27.21 | 180,392 |
2020-05-27 | $27.00 | $27.95 | $26.83 | $27.90 | $27.90 | 295,313 |
2020-05-26 | $27.06 | $27.25 | $26.40 | $26.76 | $26.76 | 223,027 |
2020-05-22 | $26.09 | $26.49 | $25.85 | $26.41 | $26.41 | 180,057 |
2020-05-21 | $25.24 | $26.27 | $25.24 | $26.06 | $26.06 | 256,516 |
2020-05-20 | $25.83 | $26.06 | $25.14 | $25.39 | $25.39 | 198,306 |
2020-05-19 | $25.14 | $26.04 | $24.99 | $25.35 | $25.35 | 250,028 |
2020-05-18 | $24.88 | $25.41 | $24.29 | $25.07 | $25.07 | 272,015 |
2020-05-15 | $23.39 | $24.13 | $23.03 | $24.04 | $24.04 | 240,723 |
2020-05-14 | $23.28 | $23.86 | $23.05 | $23.55 | $23.55 | 222,921 |
2020-05-13 | $24.49 | $24.49 | $23.40 | $23.67 | $23.67 | 188,833 |
2020-05-12 | $25.34 | $25.51 | $24.46 | $24.50 | $24.50 | 226,830 |
2020-05-11 | $25.19 | $25.44 | $24.94 | $25.23 | $25.23 | 183,138 |
2020-05-08 | $25.60 | $26.01 | $25.17 | $25.45 | $25.45 | 141,101 |
2020-05-07 | $25.10 | $26.65 | $24.85 | $25.14 | $25.14 | 342,649 |
2020-05-06 | $23.31 | $24.74 | $23.31 | $24.55 | $24.55 | 244,164 |
2020-05-05 | $23.09 | $23.71 | $23.05 | $23.50 | $23.50 | 246,288 |
2020-05-04 | $22.19 | $22.93 | $21.79 | $22.77 | $22.77 | 140,290 |
2020-05-01 | $22.74 | $23.07 | $21.86 | $22.30 | $22.30 | 144,230 |
2020-04-30 | $22.71 | $23.72 | $22.29 | $23.32 | $23.32 | 360,016 |
2020-04-29 | $22.77 | $23.17 | $22.36 | $23.03 | $23.03 | 207,971 |
2020-04-28 | $22.21 | $22.47 | $22.00 | $22.13 | $22.13 | 118,942 |
2020-04-27 | $21.35 | $21.95 | $21.15 | $21.77 | $21.77 | 190,990 |
2020-04-24 | $20.91 | $21.31 | $20.51 | $21.17 | $21.17 | 158,151 |
2020-04-23 | $20.80 | $21.33 | $20.76 | $20.84 | $20.84 | 130,045 |
2020-04-22 | $21.67 | $21.91 | $20.62 | $20.68 | $20.68 | 130,811 |
2020-04-21 | $21.80 | $22.09 | $21.25 | $21.25 | $21.25 | 366,383 |
2020-04-20 | $21.57 | $22.29 | $21.57 | $22.15 | $22.15 | 229,096 |
2020-04-17 | $21.77 | $22.22 | $21.48 | $22.08 | $22.08 | 213,526 |
2020-04-16 | $21.27 | $21.64 | $21.02 | $21.23 | $21.23 | 234,010 |
2020-04-15 | $21.48 | $21.48 | $20.72 | $21.03 | $21.03 | 206,788 |
2020-04-14 | $21.74 | $22.08 | $21.48 | $21.95 | $21.95 | 159,771 |
2020-04-13 | $21.87 | $21.99 | $20.95 | $21.24 | $21.24 | 179,581 |
2020-04-09 | $20.99 | $21.72 | $20.73 | $21.63 | $21.63 | 218,472 |
2020-04-08 | $20.40 | $20.77 | $19.98 | $20.70 | $20.70 | 254,867 |
2020-04-07 | $20.17 | $20.58 | $19.65 | $20.07 | $20.07 | 251,813 |
2020-04-06 | $18.60 | $19.74 | $18.26 | $19.68 | $19.68 | 257,402 |
2020-04-03 | $18.98 | $19.00 | $17.74 | $17.89 | $17.89 | 322,075 |
2020-04-02 | $19.27 | $19.73 | $18.89 | $19.16 | $19.16 | 170,674 |
2020-04-01 | $20.04 | $20.58 | $19.26 | $19.57 | $19.57 | 258,234 |
2020-03-31 | $19.52 | $20.86 | $19.25 | $20.61 | $20.61 | 420,940 |
2020-03-30 | $19.19 | $19.62 | $18.45 | $19.41 | $19.41 | 381,025 |
2020-03-27 | $19.29 | $20.18 | $18.79 | $18.99 | $18.99 | 211,259 |
2020-03-26 | $19.67 | $19.88 | $19.21 | $19.73 | $19.73 | 252,909 |
2020-03-25 | $19.48 | $20.09 | $18.89 | $19.50 | $19.50 | 324,726 |
2020-03-24 | $20.06 | $20.46 | $18.75 | $19.54 | $19.54 | 284,952 |
2020-03-23 | $18.95 | $19.70 | $18.39 | $19.17 | $19.17 | 203,066 |
2020-03-20 | $19.06 | $20.11 | $18.58 | $18.73 | $18.73 | 293,115 |
2020-03-19 | $17.04 | $19.43 | $16.82 | $19.01 | $19.01 | 258,159 |
2020-03-18 | $18.49 | $18.49 | $16.95 | $17.09 | $17.09 | 399,872 |
2020-03-17 | $18.14 | $19.69 | $17.63 | $19.31 | $19.31 | 463,764 |
2020-03-16 | $18.19 | $19.03 | $17.74 | $17.91 | $17.91 | 276,216 |
2020-03-13 | $18.85 | $20.03 | $18.44 | $19.91 | $19.91 | 601,648 |
2020-03-12 | $18.07 | $19.23 | $17.79 | $18.16 | $18.16 | 529,274 |
2020-03-11 | $19.46 | $19.90 | $19.16 | $19.32 | $19.32 | 284,671 |
2020-03-10 | $19.96 | $20.18 | $19.44 | $20.03 | $20.03 | 251,524 |
2020-03-09 | $19.66 | $20.29 | $18.52 | $19.36 | $19.36 | 205,524 |
2020-03-06 | $20.07 | $20.86 | $20.06 | $20.76 | $20.76 | 224,289 |
2020-03-05 | $21.47 | $21.61 | $20.60 | $20.75 | $20.75 | 180,169 |
2020-03-04 | $22.05 | $22.15 | $21.42 | $21.90 | $21.90 | 168,276 |
2020-03-03 | $22.73 | $23.48 | $21.42 | $21.70 | $21.70 | 221,382 |
2020-03-02 | $23.16 | $23.38 | $22.20 | $22.81 | $22.81 | 158,215 |
2020-02-28 | $22.73 | $23.40 | $22.38 | $23.13 | $23.13 | 310,536 |
2020-02-27 | $24.24 | $24.35 | $23.24 | $23.40 | $23.40 | 219,594 |
2020-02-26 | $25.12 | $25.37 | $24.86 | $24.86 | $24.86 | 176,286 |
2020-02-25 | $25.93 | $26.00 | $24.85 | $24.97 | $24.97 | 232,984 |
2020-02-24 | $26.27 | $26.34 | $25.51 | $25.94 | $25.94 | 118,045 |
2020-02-21 | $27.67 | $27.67 | $27.02 | $27.12 | $27.12 | 156,114 |
2020-02-20 | $27.51 | $27.88 | $27.26 | $27.69 | $27.69 | 101,101 |
2020-02-19 | $27.33 | $27.59 | $26.80 | $27.54 | $27.54 | 180,409 |
2020-02-18 | $27.77 | $27.86 | $26.52 | $27.14 | $27.14 | 211,220 |
2020-02-14 | $26.67 | $28.32 | $26.57 | $27.78 | $27.78 | 277,986 |
2020-02-13 | $23.65 | $26.64 | $23.00 | $26.47 | $26.47 | 496,675 |
2020-02-12 | $26.99 | $27.14 | $25.83 | $26.95 | $26.95 | 393,483 |
2020-02-11 | $26.73 | $27.35 | $26.46 | $26.81 | $26.81 | 126,953 |
2020-02-10 | $26.36 | $26.69 | $26.36 | $26.63 | $26.63 | 92,033 |
2020-02-07 | $26.55 | $26.67 | $26.19 | $26.46 | $26.46 | 131,487 |
2020-02-06 | $26.29 | $26.70 | $26.27 | $26.55 | $26.55 | 60,136 |
2020-02-05 | $26.95 | $26.95 | $26.01 | $26.18 | $26.18 | 94,685 |
2020-02-04 | $26.26 | $26.92 | $26.01 | $26.68 | $26.68 | 119,822 |
2020-02-03 | $25.40 | $25.97 | $25.39 | $25.92 | $25.92 | 171,866 |
2020-01-31 | $25.66 | $25.72 | $25.07 | $25.39 | $25.39 | 145,581 |
2020-01-30 | $25.99 | $26.04 | $25.50 | $25.75 | $25.75 | 158,202 |
2020-01-29 | $27.20 | $27.29 | $25.96 | $26.04 | $26.04 | 223,691 |
2020-01-28 | $26.99 | $27.52 | $26.99 | $27.30 | $27.30 | 132,207 |
2020-01-27 | $26.00 | $26.79 | $25.79 | $26.70 | $26.70 | 131,287 |
2020-01-24 | $26.39 | $26.57 | $26.13 | $26.36 | $26.36 | 117,470 |
2020-01-23 | $25.85 | $26.20 | $25.53 | $26.16 | $26.16 | 121,518 |
2020-01-22 | $25.79 | $26.12 | $25.63 | $25.90 | $25.90 | 100,839 |
2020-01-21 | $25.67 | $25.69 | $25.44 | $25.65 | $25.65 | 106,353 |
2020-01-17 | $25.89 | $26.06 | $25.36 | $25.71 | $25.71 | 104,147 |
2020-01-16 | $25.26 | $25.86 | $25.26 | $25.71 | $25.71 | 156,088 |
2020-01-15 | $26.10 | $26.10 | $24.85 | $25.03 | $25.03 | 242,472 |
2020-01-14 | $25.97 | $26.78 | $25.97 | $26.11 | $26.11 | 220,203 |
2020-01-13 | $25.03 | $26.21 | $24.97 | $26.12 | $26.12 | 321,449 |
2020-01-10 | $25.02 | $25.23 | $24.91 | $25.02 | $25.02 | 262,761 |
2020-01-09 | $25.55 | $25.66 | $24.94 | $25.02 | $25.02 | 132,048 |
2020-01-08 | $25.33 | $25.65 | $25.31 | $25.37 | $25.37 | 74,959 |
2020-01-07 | $25.26 | $25.35 | $24.81 | $25.23 | $25.23 | 183,688 |
2020-01-06 | $25.53 | $25.59 | $25.05 | $25.28 | $25.28 | 117,622 |
2020-01-03 | $25.60 | $25.88 | $25.51 | $25.70 | $25.70 | 179,879 |
2020-01-02 | $26.13 | $26.37 | $25.35 | $25.89 | $25.89 | 155,255 |
2019-12-31 | $25.80 | $26.19 | $25.75 | $26.10 | $26.10 | 129,625 |
2019-12-30 | $26.21 | $26.28 | $25.72 | $25.86 | $25.86 | 84,238 |
2019-12-27 | $27.13 | $27.13 | $26.06 | $26.29 | $26.29 | 141,879 |
2019-12-26 | $27.32 | $27.38 | $26.61 | $27.06 | $27.06 | 85,359 |
2019-12-24 | $26.49 | $27.30 | $26.38 | $27.26 | $27.26 | 161,792 |
2019-12-23 | $25.67 | $26.53 | $25.25 | $26.46 | $26.46 | 215,944 |
2019-12-20 | $25.62 | $25.71 | $25.29 | $25.59 | $25.59 | 421,324 |
2019-12-19 | $25.33 | $25.53 | $25.09 | $25.53 | $25.53 | 87,096 |
2019-12-18 | $25.24 | $25.88 | $25.16 | $25.23 | $25.23 | 119,971 |
2019-12-17 | $25.18 | $25.26 | $24.95 | $25.17 | $25.17 | 125,640 |
2019-12-16 | $25.24 | $25.44 | $25.07 | $25.13 | $25.13 | 118,755 |
2019-12-13 | $24.75 | $25.31 | $24.69 | $25.11 | $25.11 | 99,258 |
2019-12-12 | $25.19 | $25.46 | $24.55 | $24.73 | $24.73 | 265,254 |
2019-12-11 | $24.97 | $25.43 | $24.95 | $25.29 | $25.29 | 134,901 |
2019-12-10 | $25.05 | $25.11 | $24.94 | $24.99 | $24.99 | 146,048 |
2019-12-09 | $24.98 | $25.16 | $24.81 | $25.09 | $25.09 | 171,550 |
2019-12-06 | $25.20 | $25.62 | $24.98 | $25.10 | $25.10 | 157,781 |
2019-12-05 | $25.22 | $25.33 | $24.28 | $24.81 | $24.81 | 303,559 |
2019-12-04 | $25.99 | $26.15 | $25.24 | $25.25 | $25.25 | 157,365 |
2019-12-03 | $25.21 | $25.86 | $25.00 | $25.80 | $25.80 | 221,989 |
2019-12-02 | $26.59 | $26.63 | $25.39 | $25.49 | $25.49 | 200,050 |
2019-11-29 | $26.57 | $27.15 | $26.32 | $26.52 | $26.52 | 105,522 |
2019-11-27 | $28.78 | $29.07 | $25.51 | $26.53 | $26.53 | 532,145 |
2019-11-26 | $29.36 | $29.58 | $28.73 | $28.79 | $28.79 | 343,321 |
2019-11-25 | $29.00 | $29.53 | $28.88 | $29.36 | $29.36 | 188,410 |
2019-11-22 | $28.78 | $29.10 | $28.71 | $28.88 | $28.88 | 62,914 |
2019-11-21 | $29.12 | $29.21 | $28.74 | $28.92 | $28.92 | 137,620 |
2019-11-20 | $29.03 | $29.60 | $28.70 | $28.97 | $28.97 | 134,062 |
2019-11-19 | $29.06 | $29.69 | $28.94 | $29.20 | $29.20 | 97,687 |
2019-11-18 | $28.67 | $29.39 | $28.58 | $28.98 | $28.98 | 139,910 |
2019-11-15 | $28.90 | $28.99 | $28.24 | $28.81 | $28.81 | 169,178 |
2019-11-14 | $28.83 | $29.23 | $28.50 | $28.63 | $28.63 | 94,988 |
2019-11-13 | $29.09 | $29.22 | $28.64 | $28.92 | $28.92 | 151,437 |
2019-11-12 | $29.46 | $30.00 | $28.95 | $29.11 | $29.11 | 197,526 |
2019-11-11 | $28.05 | $29.38 | $27.97 | $29.26 | $29.26 | 253,999 |
2019-11-08 | $27.46 | $28.40 | $27.46 | $28.04 | $28.04 | 141,136 |
2019-11-07 | $26.94 | $28.67 | $25.51 | $27.50 | $27.50 | 322,378 |
2019-11-06 | $24.89 | $25.29 | $24.65 | $25.18 | $25.18 | 116,690 |
2019-11-05 | $25.13 | $25.42 | $24.83 | $25.00 | $25.00 | 76,315 |
2019-11-04 | $24.98 | $25.47 | $24.89 | $25.02 | $25.02 | 140,276 |
2019-11-01 | $24.50 | $24.93 | $24.38 | $24.76 | $24.76 | 112,681 |
2019-10-31 | $24.53 | $24.53 | $23.89 | $24.40 | $24.40 | 107,249 |
2019-10-30 | $24.13 | $24.70 | $23.87 | $24.55 | $24.55 | 115,179 |
2019-10-29 | $24.08 | $24.33 | $23.92 | $24.13 | $24.13 | 95,892 |
2019-10-28 | $24.14 | $24.77 | $24.03 | $24.08 | $24.08 | 113,791 |
2019-10-25 | $23.28 | $24.09 | $23.28 | $24.01 | $24.01 | 155,590 |
2019-10-24 | $22.91 | $23.27 | $22.74 | $23.23 | $23.23 | 54,761 |
2019-10-23 | $23.14 | $23.26 | $22.72 | $22.83 | $22.83 | 116,174 |
2019-10-22 | $23.14 | $23.27 | $23.01 | $23.11 | $23.11 | 73,861 |
2019-10-21 | $22.82 | $23.22 | $22.74 | $23.13 | $23.13 | 108,019 |
2019-10-18 | $23.15 | $23.16 | $22.43 | $22.73 | $22.73 | 73,102 |
2019-10-17 | $23.11 | $23.55 | $23.05 | $23.27 | $23.27 | 130,509 |
2019-10-16 | $22.75 | $23.08 | $22.44 | $23.01 | $23.01 | 135,307 |
2019-10-15 | $22.54 | $23.13 | $22.27 | $22.87 | $22.87 | 108,200 |
2019-10-14 | $22.45 | $22.56 | $22.15 | $22.43 | $22.43 | 107,622 |
2019-10-11 | $22.81 | $23.43 | $22.48 | $22.52 | $22.52 | 124,560 |
2019-10-10 | $22.40 | $22.64 | $22.09 | $22.51 | $22.51 | 163,248 |
2019-10-09 | $22.35 | $22.55 | $22.09 | $22.39 | $22.39 | 63,944 |
2019-10-08 | $22.78 | $22.78 | $21.96 | $22.19 | $22.19 | 138,186 |
2019-10-07 | $22.81 | $23.12 | $22.53 | $22.98 | $22.98 | 121,112 |
2019-10-04 | $22.64 | $23.01 | $22.62 | $22.95 | $22.95 | 65,205 |
2019-10-03 | $22.26 | $22.71 | $22.25 | $22.63 | $22.63 | 74,724 |
2019-10-02 | $22.01 | $22.53 | $21.90 | $22.34 | $22.34 | 133,063 |
2019-10-01 | $22.50 | $22.92 | $22.06 | $22.13 | $22.13 | 177,576 |
2019-09-30 | $22.62 | $22.85 | $22.43 | $22.53 | $22.53 | 210,093 |
2019-09-27 | $23.53 | $23.76 | $22.59 | $22.70 | $22.70 | 149,572 |
2019-09-26 | $23.51 | $23.55 | $23.21 | $23.46 | $23.46 | 116,142 |
2019-09-25 | $23.42 | $23.91 | $23.03 | $23.57 | $23.57 | 205,703 |
2019-09-24 | $24.93 | $25.03 | $23.38 | $23.41 | $23.41 | 265,346 |
2019-09-23 | $24.62 | $24.99 | $24.45 | $24.86 | $24.86 | 117,754 |
2019-09-20 | $24.93 | $25.10 | $24.53 | $24.72 | $24.72 | 413,316 |
2019-09-19 | $24.77 | $25.14 | $24.70 | $24.94 | $24.94 | 135,188 |
2019-09-18 | $24.87 | $24.97 | $24.43 | $24.75 | $24.75 | 83,113 |
2019-09-17 | $24.43 | $25.03 | $24.43 | $24.97 | $24.97 | 109,675 |
2019-09-16 | $24.37 | $24.97 | $24.37 | $24.52 | $24.52 | 137,993 |
2019-09-13 | $24.80 | $25.00 | $24.43 | $24.51 | $24.51 | 140,470 |
2019-09-12 | $24.70 | $25.14 | $24.58 | $24.83 | $24.83 | 240,500 |
2019-09-11 | $23.85 | $24.89 | $23.85 | $24.58 | $24.58 | 190,205 |
2019-09-10 | $24.19 | $24.35 | $23.46 | $23.69 | $23.69 | 212,418 |
2019-09-09 | $23.56 | $24.80 | $23.47 | $24.26 | $24.26 | 216,940 |
2019-09-06 | $23.68 | $23.95 | $23.37 | $23.43 | $23.43 | 79,473 |
2019-09-05 | $23.85 | $24.18 | $23.59 | $23.66 | $23.66 | 154,439 |
2019-09-04 | $23.43 | $23.83 | $23.23 | $23.57 | $23.57 | 155,686 |
2019-09-03 | $23.48 | $23.67 | $22.83 | $23.15 | $23.15 | 262,855 |
2019-08-30 | $23.98 | $24.21 | $23.50 | $23.74 | $23.74 | 136,448 |
2019-08-29 | $24.08 | $24.34 | $23.86 | $23.92 | $23.92 | 106,315 |
2019-08-28 | $23.29 | $24.06 | $23.20 | $23.75 | $23.75 | 131,403 |
2019-08-27 | $23.48 | $23.90 | $23.05 | $23.46 | $23.46 | 146,934 |
2019-08-26 | $23.64 | $23.70 | $23.42 | $23.62 | $23.62 | 127,637 |
2019-08-23 | $23.90 | $24.19 | $23.30 | $23.36 | $23.36 | 201,035 |
2019-08-22 | $24.33 | $24.58 | $23.93 | $24.07 | $24.07 | 114,162 |
2019-08-21 | $24.30 | $24.67 | $23.89 | $24.22 | $24.22 | 126,119 |
2019-08-20 | $23.52 | $24.23 | $23.50 | $23.99 | $23.99 | 126,409 |
2019-08-19 | $24.50 | $24.68 | $23.98 | $24.04 | $24.04 | 182,817 |
2019-08-16 | $23.17 | $24.16 | $23.09 | $24.12 | $24.12 | 229,704 |
2019-08-15 | $22.34 | $23.11 | $21.51 | $22.90 | $22.90 | 278,020 |
2019-08-14 | $22.75 | $22.99 | $21.81 | $22.64 | $22.64 | 212,038 |
2019-08-13 | $23.01 | $23.80 | $23.00 | $23.77 | $23.77 | 181,193 |
2019-08-12 | $23.39 | $23.39 | $22.80 | $23.07 | $23.07 | 153,725 |
2019-08-09 | $23.84 | $23.84 | $23.07 | $23.35 | $23.35 | 208,810 |
2019-08-08 | $22.54 | $24.34 | $22.54 | $23.97 | $23.97 | 311,973 |
2019-08-07 | $20.91 | $21.55 | $20.78 | $21.35 | $21.35 | 264,857 |
2019-08-06 | $21.58 | $21.76 | $21.13 | $21.20 | $21.20 | 171,424 |
2019-08-05 | $21.89 | $21.89 | $21.02 | $21.46 | $21.46 | 244,288 |
2019-08-02 | $22.47 | $22.48 | $21.95 | $22.36 | $22.36 | 206,287 |
2019-08-01 | $23.05 | $23.56 | $22.43 | $22.65 | $22.65 | 236,320 |
2019-07-31 | $23.22 | $23.61 | $22.65 | $23.02 | $23.02 | 198,727 |
2019-07-30 | $23.13 | $23.35 | $22.99 | $23.28 | $23.28 | 135,232 |
2019-07-29 | $23.62 | $23.67 | $22.93 | $23.29 | $23.29 | 117,506 |
2019-07-26 | $22.75 | $23.75 | $22.68 | $23.66 | $23.66 | 179,032 |
2019-07-25 | $23.31 | $23.41 | $22.56 | $22.64 | $22.64 | 125,646 |
2019-07-24 | $22.80 | $23.44 | $22.80 | $23.40 | $23.40 | 326,800 |
2019-07-23 | $22.35 | $23.35 | $22.29 | $22.82 | $22.82 | 551,689 |
2019-07-22 | $22.12 | $22.54 | $21.79 | $22.28 | $22.28 | 301,668 |
2019-07-19 | $21.21 | $22.40 | $21.19 | $21.99 | $21.99 | 400,154 |
2019-07-18 | $21.19 | $21.39 | $20.88 | $21.35 | $21.35 | 85,536 |
2019-07-17 | $21.22 | $21.44 | $21.06 | $21.26 | $21.26 | 119,124 |
2019-07-16 | $21.14 | $21.39 | $21.04 | $21.23 | $21.23 | 91,634 |
2019-07-15 | $21.36 | $21.54 | $20.74 | $21.15 | $21.15 | 118,431 |
2019-07-12 | $21.20 | $21.43 | $21.05 | $21.39 | $21.39 | 132,727 |
2019-07-11 | $21.08 | $21.28 | $20.66 | $21.15 | $21.15 | 123,266 |
2019-07-10 | $20.89 | $21.17 | $20.78 | $21.08 | $21.08 | 130,345 |
2019-07-09 | $20.57 | $20.82 | $20.42 | $20.76 | $20.76 | 114,366 |
2019-07-08 | $20.96 | $20.99 | $20.64 | $20.71 | $20.71 | 76,361 |
2019-07-05 | $20.46 | $21.37 | $20.29 | $21.01 | $21.01 | 110,766 |
2019-07-03 | $20.55 | $20.91 | $20.54 | $20.73 | $20.73 | 49,475 |
2019-07-02 | $20.50 | $20.61 | $20.08 | $20.55 | $20.55 | 178,878 |
2019-07-01 | $21.37 | $21.49 | $20.33 | $20.55 | $20.55 | 203,802 |
2019-06-28 | $20.92 | $21.32 | $20.77 | $21.25 | $21.25 | 576,807 |
2019-06-27 | $20.24 | $20.93 | $20.24 | $20.83 | $20.83 | 82,631 |
2019-06-26 | $20.63 | $20.75 | $20.12 | $20.17 | $20.17 | 149,571 |
2019-06-25 | $20.90 | $21.03 | $20.38 | $20.48 | $20.48 | 130,256 |
2019-06-24 | $20.31 | $20.96 | $20.31 | $20.92 | $20.92 | 126,564 |
2019-06-21 | $20.53 | $20.65 | $20.25 | $20.32 | $20.32 | 274,085 |
2019-06-20 | $21.49 | $21.70 | $20.43 | $20.66 | $20.66 | 249,792 |
2019-06-19 | $20.71 | $21.21 | $20.51 | $21.17 | $21.17 | 147,043 |
2019-06-18 | $20.16 | $21.00 | $19.98 | $20.59 | $20.59 | 254,802 |
2019-06-17 | $20.06 | $20.21 | $19.96 | $20.04 | $20.04 | 135,516 |
2019-06-14 | $20.21 | $20.40 | $19.89 | $20.11 | $20.11 | 166,328 |
2019-06-13 | $20.04 | $20.25 | $19.98 | $20.25 | $20.25 | 150,063 |
2019-06-12 | $19.82 | $20.10 | $19.62 | $19.98 | $19.98 | 123,758 |
2019-06-11 | $19.98 | $20.09 | $19.80 | $19.91 | $19.91 | 196,474 |
2019-06-10 | $19.65 | $20.06 | $19.55 | $19.89 | $19.89 | 235,684 |
2019-06-07 | $19.78 | $20.01 | $19.55 | $19.57 | $19.57 | 115,802 |
2019-06-06 | $20.19 | $20.19 | $19.33 | $19.70 | $19.70 | 218,433 |
2019-06-05 | $19.69 | $20.28 | $19.69 | $20.23 | $20.23 | 394,681 |
2019-06-04 | $19.06 | $19.76 | $19.06 | $19.61 | $19.61 | 942,693 |
2019-06-03 | $18.85 | $19.06 | $18.65 | $18.88 | $18.88 | 164,026 |
2019-05-31 | $19.27 | $19.43 | $18.83 | $18.90 | $18.90 | 199,695 |
2019-05-30 | $19.85 | $20.03 | $19.52 | $19.55 | $19.55 | 120,705 |
2019-05-29 | $20.12 | $20.12 | $19.77 | $19.80 | $19.80 | 175,160 |
2019-05-28 | $20.17 | $20.38 | $20.03 | $20.22 | $20.22 | 189,901 |
2019-05-24 | $19.93 | $20.02 | $19.74 | $19.91 | $19.91 | 86,691 |
2019-05-23 | $19.67 | $19.93 | $19.52 | $19.77 | $19.77 | 165,883 |
2019-05-22 | $19.87 | $20.17 | $19.75 | $19.86 | $19.86 | 171,125 |
2019-05-21 | $20.30 | $20.53 | $19.83 | $19.99 | $19.99 | 374,565 |
2019-05-20 | $20.64 | $20.77 | $20.07 | $20.10 | $20.10 | 369,313 |
2019-05-17 | $21.34 | $21.62 | $20.88 | $20.89 | $20.89 | 282,625 |
2019-05-16 | $21.50 | $22.17 | $21.37 | $21.49 | $21.49 | 527,192 |
2019-05-15 | $20.66 | $21.57 | $20.66 | $21.46 | $21.46 | 361,325 |
2019-05-14 | $20.73 | $21.49 | $20.43 | $21.35 | $21.35 | 192,071 |
2019-05-13 | $21.22 | $21.48 | $20.50 | $20.70 | $20.70 | 281,263 |
2019-05-10 | $21.45 | $21.70 | $21.08 | $21.58 | $21.58 | 534,243 |
2019-05-09 | $19.33 | $21.70 | $19.32 | $21.47 | $21.47 | 1,206,664 |
2019-05-08 | $17.18 | $17.63 | $17.16 | $17.47 | $17.47 | 161,923 |
2019-05-07 | $17.43 | $17.56 | $17.05 | $17.18 | $17.18 | 114,141 |
2019-05-06 | $17.50 | $17.88 | $17.41 | $17.63 | $17.63 | 142,109 |
2019-05-03 | $17.03 | $17.78 | $17.03 | $17.76 | $17.76 | 129,980 |
2019-05-02 | $16.95 | $17.38 | $16.91 | $16.95 | $16.95 | 189,178 |
2019-05-01 | $16.66 | $17.10 | $16.64 | $17.00 | $17.00 | 239,072 |
2019-04-30 | $16.52 | $16.75 | $16.49 | $16.69 | $16.69 | 194,855 |
2019-04-29 | $16.09 | $16.59 | $16.02 | $16.52 | $16.52 | 141,737 |
2019-04-26 | $15.85 | $16.22 | $15.74 | $16.05 | $16.05 | 100,709 |
2019-04-25 | $15.75 | $15.90 | $15.48 | $15.86 | $15.86 | 105,960 |
2019-04-24 | $15.96 | $15.98 | $15.70 | $15.85 | $15.85 | 136,900 |
2019-04-23 | $15.76 | $16.03 | $15.76 | $15.98 | $15.98 | 124,315 |
2019-04-22 | $15.47 | $15.85 | $15.32 | $15.83 | $15.83 | 195,625 |
2019-04-18 | $15.75 | $15.75 | $15.32 | $15.53 | $15.53 | 116,846 |
2019-04-17 | $15.83 | $15.90 | $15.60 | $15.78 | $15.78 | 163,443 |
2019-04-16 | $16.12 | $16.18 | $15.58 | $15.76 | $15.76 | 197,876 |
2019-04-15 | $16.26 | $16.33 | $16.01 | $16.04 | $16.04 | 87,570 |
2019-04-12 | $16.46 | $16.46 | $16.24 | $16.24 | $16.24 | 104,500 |
2019-04-11 | $16.51 | $16.56 | $16.32 | $16.41 | $16.41 | 108,900 |
2019-04-10 | $16.34 | $16.63 | $16.23 | $16.51 | $16.51 | 163,231 |
2019-04-09 | $16.65 | $16.65 | $16.35 | $16.36 | $16.36 | 141,570 |
2019-04-08 | $16.85 | $17.20 | $16.65 | $16.70 | $16.70 | 96,858 |
2019-04-05 | $17.00 | $17.07 | $16.68 | $16.92 | $16.92 | 87,383 |
2019-04-04 | $16.77 | $17.06 | $16.67 | $16.93 | $16.93 | 158,740 |
2019-04-03 | $16.69 | $16.82 | $16.54 | $16.75 | $16.75 | 131,635 |
2019-04-02 | $16.28 | $16.63 | $16.11 | $16.62 | $16.62 | 127,771 |
2019-04-01 | $16.36 | $16.53 | $16.24 | $16.32 | $16.32 | 128,606 |
2019-03-29 | $16.42 | $16.47 | $16.05 | $16.27 | $16.27 | 141,241 |
2019-03-28 | $15.95 | $16.39 | $15.94 | $16.27 | $16.27 | 92,093 |
2019-03-27 | $16.59 | $16.60 | $15.93 | $15.99 | $15.99 | 129,089 |
2019-03-26 | $16.44 | $16.69 | $16.27 | $16.54 | $16.54 | 148,566 |
2019-03-25 | $16.26 | $16.39 | $15.92 | $16.28 | $16.28 | 181,696 |
2019-03-22 | $16.84 | $17.08 | $16.24 | $16.25 | $16.25 | 327,300 |
2019-03-21 | $16.76 | $17.21 | $16.69 | $16.89 | $16.89 | 548,397 |
2019-03-20 | $16.87 | $17.12 | $16.37 | $16.82 | $16.82 | 275,592 |
2019-03-19 | $16.96 | $17.05 | $16.69 | $16.87 | $16.87 | 435,275 |
2019-03-18 | $17.00 | $17.20 | $16.61 | $16.93 | $16.93 | 252,156 |
2019-03-15 | $16.30 | $17.08 | $16.11 | $17.03 | $17.03 | 629,995 |
2019-03-14 | $15.75 | $16.39 | $15.65 | $16.29 | $16.29 | 327,626 |
2019-03-13 | $15.91 | $15.91 | $15.49 | $15.69 | $15.69 | 270,672 |
2019-03-12 | $16.35 | $16.35 | $15.86 | $15.88 | $15.88 | 111,636 |
2019-03-11 | $15.85 | $16.42 | $15.85 | $16.36 | $16.36 | 253,890 |
2019-03-08 | $15.37 | $15.91 | $15.15 | $15.90 | $15.90 | 215,417 |
2019-03-07 | $16.62 | $16.64 | $15.90 | $15.96 | $15.96 | 140,489 |
2019-03-06 | $16.44 | $16.61 | $16.33 | $16.46 | $16.46 | 204,617 |
2019-03-05 | $16.40 | $16.55 | $16.14 | $16.34 | $16.34 | 300,677 |
2019-03-04 | $16.89 | $17.50 | $16.35 | $16.46 | $16.46 | 262,983 |
2019-03-01 | $16.63 | $16.86 | $16.54 | $16.83 | $16.83 | 190,023 |
2019-02-28 | $16.62 | $16.88 | $16.50 | $16.58 | $16.58 | 281,765 |
2019-02-27 | $16.34 | $16.62 | $16.25 | $16.62 | $16.62 | 250,564 |
2019-02-26 | $16.30 | $16.59 | $16.07 | $16.36 | $16.36 | 350,577 |
2019-02-25 | $16.28 | $16.61 | $16.19 | $16.31 | $16.31 | 260,266 |
2019-02-22 | $15.67 | $16.21 | $15.62 | $16.21 | $16.21 | 301,061 |
2019-02-21 | $15.66 | $15.81 | $15.21 | $15.65 | $15.65 | 305,353 |
2019-02-20 | $15.64 | $15.71 | $15.35 | $15.62 | $15.62 | 294,631 |
2019-02-19 | $15.76 | $15.84 | $15.59 | $15.61 | $15.61 | 143,778 |
2019-02-15 | $15.89 | $15.98 | $15.66 | $15.84 | $15.84 | 268,862 |
2019-02-14 | $15.69 | $15.86 | $15.23 | $15.85 | $15.85 | 255,946 |
2019-02-13 | $15.69 | $16.00 | $15.63 | $15.70 | $15.70 | 275,789 |
2019-02-12 | $15.23 | $15.66 | $15.14 | $15.58 | $15.58 | 217,329 |
2019-02-11 | $15.35 | $15.41 | $15.04 | $15.15 | $15.15 | 207,673 |
2019-02-08 | $15.50 | $15.57 | $15.01 | $15.33 | $15.33 | 270,666 |
2019-02-07 | $15.18 | $16.19 | $14.81 | $15.53 | $15.53 | 693,960 |
2019-02-06 | $14.61 | $14.87 | $14.45 | $14.65 | $14.65 | 449,127 |
2019-02-05 | $14.51 | $14.83 | $14.31 | $14.59 | $14.59 | 423,142 |
2019-02-04 | $14.76 | $14.91 | $14.38 | $14.58 | $14.58 | 275,580 |
2019-02-01 | $14.59 | $14.85 | $14.35 | $14.69 | $14.69 | 243,868 |
2019-01-31 | $14.32 | $14.52 | $14.11 | $14.50 | $14.50 | 188,800 |
2019-01-30 | $14.50 | $14.52 | $14.11 | $14.34 | $14.34 | 189,815 |
2019-01-29 | $14.32 | $14.38 | $14.03 | $14.30 | $14.30 | 232,003 |
2019-01-28 | $14.13 | $14.59 | $13.93 | $14.32 | $14.32 | 355,732 |
2019-01-25 | $13.36 | $14.32 | $13.32 | $14.21 | $14.21 | 600,910 |
2019-01-24 | $13.34 | $13.50 | $13.11 | $13.36 | $13.36 | 298,085 |
2019-01-23 | $13.70 | $13.74 | $13.26 | $13.39 | $13.39 | 287,922 |
2019-01-22 | $13.62 | $13.79 | $13.45 | $13.60 | $13.60 | 262,997 |
2019-01-18 | $13.22 | $13.84 | $13.02 | $13.58 | $13.58 | 504,600 |
2019-01-17 | $12.87 | $13.26 | $12.86 | $13.14 | $13.14 | 296,892 |
2019-01-16 | $12.61 | $12.91 | $12.55 | $12.90 | $12.90 | 165,985 |
2019-01-15 | $12.61 | $12.69 | $12.46 | $12.62 | $12.62 | 142,990 |
2019-01-14 | $12.83 | $12.86 | $12.50 | $12.68 | $12.68 | 167,739 |
2019-01-11 | $12.55 | $12.90 | $12.50 | $12.71 | $12.71 | 197,412 |
2019-01-10 | $12.04 | $12.62 | $12.04 | $12.61 | $12.61 | 176,382 |
2019-01-09 | $12.31 | $12.41 | $12.08 | $12.36 | $12.36 | 241,698 |
2019-01-08 | $12.24 | $12.31 | $12.00 | $12.27 | $12.27 | 286,144 |
2019-01-07 | $12.27 | $12.45 | $12.06 | $12.09 | $12.09 | 214,581 |
2019-01-04 | $11.77 | $12.45 | $11.65 | $12.25 | $12.25 | 214,334 |
2019-01-03 | $12.11 | $12.11 | $11.60 | $11.61 | $11.61 | 193,315 |
2019-01-02 | $12.16 | $12.30 | $12.00 | $12.19 | $12.19 | 193,305 |
2018-12-31 | $12.19 | $12.23 | $11.88 | $12.21 | $12.21 | 148,370 |
2018-12-28 | $12.14 | $12.33 | $11.88 | $12.11 | $12.11 | 149,585 |
2018-12-27 | $12.09 | $12.14 | $11.54 | $12.11 | $12.11 | 206,105 |
2018-12-26 | $11.41 | $12.26 | $11.12 | $12.23 | $12.23 | 481,947 |
2018-12-24 | $11.47 | $11.62 | $11.38 | $11.40 | $11.40 | 198,263 |
2018-12-21 | $11.50 | $11.75 | $11.49 | $11.53 | $11.53 | 1,179,482 |
2018-12-20 | $11.81 | $11.88 | $11.49 | $11.51 | $11.51 | 406,297 |
2018-12-19 | $11.98 | $12.20 | $11.73 | $11.83 | $11.83 | 333,194 |
2018-12-18 | $12.06 | $12.27 | $11.93 | $11.98 | $11.98 | 252,795 |
2018-12-17 | $12.42 | $12.42 | $11.94 | $11.96 | $11.96 | 350,768 |
2018-12-14 | $12.72 | $12.82 | $12.41 | $12.42 | $12.42 | 171,422 |
2018-12-13 | $12.99 | $13.13 | $12.61 | $12.75 | $12.75 | 270,609 |
2018-12-12 | $13.33 | $13.47 | $12.48 | $13.01 | $13.01 | 205,892 |
2018-12-11 | $13.65 | $13.67 | $13.05 | $13.23 | $13.23 | 302,657 |
2018-12-10 | $13.50 | $13.83 | $13.40 | $13.49 | $13.49 | 166,012 |
2018-12-07 | $13.89 | $14.22 | $13.36 | $13.51 | $13.51 | 267,099 |
2018-12-06 | $13.70 | $14.19 | $13.67 | $14.08 | $14.08 | 392,110 |
2018-12-04 | $14.27 | $14.64 | $13.77 | $13.83 | $13.83 | 627,408 |
2018-12-03 | $14.60 | $14.83 | $14.01 | $14.22 | $14.22 | 471,322 |
2018-11-30 | $14.63 | $14.86 | $14.32 | $14.39 | $14.39 | 246,304 |
2018-11-29 | $14.78 | $14.90 | $14.45 | $14.64 | $14.64 | 233,482 |
2018-11-28 | $14.49 | $14.77 | $14.17 | $14.77 | $14.77 | 300,982 |
2018-11-27 | $14.68 | $14.78 | $14.42 | $14.44 | $14.44 | 224,283 |
2018-11-26 | $14.78 | $14.80 | $14.45 | $14.80 | $14.80 | 204,728 |
2018-11-23 | $14.39 | $15.06 | $14.39 | $14.76 | $14.76 | 168,499 |
2018-11-21 | $14.71 | $14.98 | $14.46 | $14.47 | $14.47 | 225,221 |
2018-11-20 | $14.45 | $14.89 | $14.34 | $14.62 | $14.62 | 423,194 |
2018-11-19 | $15.33 | $15.38 | $14.68 | $14.71 | $14.71 | 406,082 |
2018-11-16 | $15.59 | $15.67 | $15.21 | $15.32 | $15.32 | 431,209 |
2018-11-15 | $15.67 | $15.89 | $15.54 | $15.62 | $15.62 | 460,924 |
2018-11-14 | $16.06 | $16.18 | $15.50 | $15.67 | $15.67 | 354,907 |
2018-11-13 | $16.49 | $16.68 | $15.75 | $15.94 | $15.94 | 740,952 |
2018-11-12 | $16.20 | $16.70 | $16.13 | $16.52 | $16.52 | 461,572 |
2018-11-09 | $16.33 | $16.86 | $16.06 | $16.60 | $16.60 | 770,856 |
2018-11-08 | $17.90 | $19.45 | $15.90 | $16.51 | $16.51 | 1,994,504 |
2018-11-07 | $20.48 | $20.65 | $19.75 | $20.43 | $20.43 | 319,465 |
2018-11-06 | $20.47 | $20.80 | $20.09 | $20.48 | $20.48 | 238,560 |
2018-11-05 | $21.18 | $21.26 | $20.15 | $20.45 | $20.45 | 267,604 |
2018-11-02 | $21.00 | $21.36 | $20.75 | $21.17 | $21.17 | 339,211 |
2018-11-01 | $20.45 | $20.91 | $20.19 | $20.87 | $20.87 | 349,533 |
2018-10-31 | $20.59 | $20.82 | $19.92 | $20.32 | $20.32 | 338,893 |
2018-10-30 | $19.69 | $20.28 | $19.50 | $20.24 | $20.24 | 303,187 |
2018-10-29 | $19.39 | $19.98 | $19.33 | $19.70 | $19.70 | 313,090 |
2018-10-26 | $19.43 | $19.64 | $18.94 | $19.18 | $19.18 | 325,619 |
2018-10-25 | $19.63 | $19.93 | $19.34 | $19.75 | $19.75 | 321,901 |
2018-10-24 | $20.06 | $20.24 | $19.48 | $19.50 | $19.50 | 578,516 |
2018-10-23 | $20.44 | $20.44 | $19.67 | $20.11 | $20.11 | 770,481 |
2018-10-22 | $21.16 | $21.17 | $20.20 | $20.79 | $20.79 | 5,550,945 |
2018-10-19 | $21.66 | $22.27 | $20.87 | $21.18 | $21.18 | 2,103,800 |
2018-10-18 | $19.80 | $19.87 | $19.22 | $19.52 | $19.52 | 367,405 |
2018-10-17 | $19.82 | $19.94 | $19.41 | $19.89 | $19.89 | 217,706 |
2018-10-16 | $19.44 | $20.00 | $19.44 | $19.86 | $19.86 | 310,257 |
2018-10-15 | $19.40 | $19.62 | $19.08 | $19.35 | $19.35 | 326,433 |
2018-10-12 | $19.37 | $19.72 | $18.94 | $19.40 | $19.40 | 410,563 |
2018-10-11 | $19.19 | $19.65 | $19.02 | $19.17 | $19.17 | 498,650 |
2018-10-10 | $19.89 | $19.91 | $19.29 | $19.31 | $19.31 | 540,862 |
2018-10-09 | $19.08 | $20.02 | $19.08 | $19.88 | $19.88 | 581,318 |
2018-10-08 | $18.91 | $19.21 | $18.72 | $19.13 | $19.13 | 351,071 |
2018-10-05 | $18.75 | $19.20 | $18.74 | $18.93 | $18.93 | 249,227 |
2018-10-04 | $19.00 | $19.20 | $18.51 | $18.84 | $18.84 | 324,317 |
2018-10-03 | $18.73 | $19.66 | $18.65 | $18.99 | $18.99 | 430,121 |
2018-10-02 | $19.45 | $19.45 | $18.62 | $18.68 | $18.68 | 511,197 |
2018-10-01 | $19.66 | $19.77 | $19.26 | $19.51 | $19.51 | 415,771 |
2018-09-28 | $19.58 | $19.74 | $19.20 | $19.42 | $19.42 | 568,760 |
2018-09-27 | $19.57 | $19.82 | $19.13 | $19.34 | $19.34 | 365,174 |
2018-09-26 | $19.99 | $20.13 | $19.50 | $19.58 | $19.58 | 384,846 |
2018-09-25 | $19.75 | $20.15 | $19.58 | $20.02 | $20.02 | 191,349 |
2018-09-24 | $20.11 | $20.22 | $19.48 | $19.76 | $19.76 | 432,441 |
2018-09-21 | $20.15 | $20.40 | $19.91 | $20.00 | $20.00 | 844,149 |
2018-09-20 | $19.57 | $20.22 | $19.19 | $20.13 | $20.13 | 635,762 |
2018-09-19 | $19.24 | $19.42 | $19.02 | $19.40 | $19.40 | 454,794 |
2018-09-18 | $19.08 | $19.53 | $19.07 | $19.30 | $19.30 | 397,530 |
2018-09-17 | $19.69 | $19.69 | $18.64 | $19.13 | $19.13 | 659,143 |
2018-09-14 | $20.00 | $20.25 | $19.47 | $19.77 | $19.77 | 1,137,686 |
2018-09-13 | $21.60 | $21.65 | $20.00 | $20.05 | $20.05 | 1,143,972 |
2018-09-12 | $22.10 | $22.46 | $21.56 | $21.59 | $21.59 | 637,960 |
2018-09-11 | $22.00 | $22.41 | $21.86 | $22.13 | $22.13 | 323,900 |
2018-09-10 | $22.01 | $22.31 | $21.85 | $22.15 | $22.15 | 283,342 |
2018-09-07 | $22.36 | $22.54 | $21.52 | $22.00 | $22.00 | 390,742 |
2018-09-06 | $22.69 | $22.84 | $22.17 | $22.41 | $22.41 | 410,326 |
2018-09-05 | $23.83 | $23.83 | $22.12 | $22.66 | $22.66 | 364,229 |
2018-09-04 | $23.82 | $24.09 | $23.28 | $23.99 | $23.99 | 514,287 |
2018-08-31 | $24.00 | $24.49 | $23.89 | $23.99 | $23.99 | 325,782 |
2018-08-30 | $24.05 | $24.35 | $23.70 | $23.99 | $23.99 | 866,009 |
2018-08-29 | $24.53 | $24.69 | $23.94 | $24.00 | $24.00 | 256,502 |
2018-08-28 | $24.20 | $24.70 | $23.93 | $24.45 | $24.45 | 406,253 |
2018-08-27 | $24.00 | $24.22 | $23.51 | $24.20 | $24.20 | 406,685 |
2018-08-24 | $24.25 | $24.59 | $23.83 | $23.97 | $23.97 | 355,399 |
2018-08-23 | $23.47 | $24.29 | $23.47 | $24.19 | $24.19 | 328,153 |
2018-08-22 | $22.95 | $23.72 | $22.81 | $23.53 | $23.53 | 279,409 |
2018-08-21 | $23.29 | $23.40 | $22.82 | $23.03 | $23.03 | 456,083 |
2018-08-20 | $23.10 | $23.48 | $22.74 | $23.30 | $23.30 | 386,255 |
2018-08-17 | $22.95 | $23.42 | $22.52 | $22.98 | $22.98 | 924,915 |
2018-08-16 | $24.55 | $24.78 | $22.86 | $22.96 | $22.96 | 768,446 |
2018-08-15 | $23.98 | $24.58 | $23.58 | $24.49 | $24.49 | 372,021 |
2018-08-14 | $23.08 | $24.56 | $22.82 | $24.31 | $24.31 | 572,168 |
2018-08-13 | $24.40 | $24.61 | $22.93 | $23.08 | $23.08 | 754,741 |
2018-08-10 | $23.88 | $25.33 | $23.47 | $24.43 | $24.43 | 1,058,463 |
2018-08-09 | $24.10 | $25.06 | $21.14 | $24.12 | $24.12 | 2,829,235 |
2018-08-08 | $28.95 | $29.13 | $28.31 | $29.04 | $29.04 | 475,918 |
2018-08-07 | $28.84 | $29.19 | $28.36 | $28.90 | $28.90 | 312,621 |
2018-08-06 | $27.92 | $28.70 | $27.71 | $28.51 | $28.51 | 273,848 |
2018-08-03 | $28.94 | $29.62 | $27.55 | $28.05 | $28.05 | 524,179 |
2018-08-02 | $27.90 | $28.84 | $27.71 | $28.77 | $28.77 | 347,160 |
2018-08-01 | $28.31 | $28.70 | $27.73 | $28.05 | $28.05 | 404,700 |
2018-07-31 | $29.20 | $29.32 | $27.74 | $28.42 | $28.42 | 735,358 |
2018-07-30 | $31.82 | $32.72 | $28.82 | $29.26 | $29.26 | 759,742 |
2018-07-27 | $33.32 | $33.45 | $31.23 | $31.79 | $31.79 | 370,795 |
2018-07-26 | $33.10 | $33.79 | $32.80 | $33.17 | $33.17 | 400,477 |
2018-07-25 | $32.00 | $33.37 | $32.00 | $33.25 | $33.25 | 479,204 |
2018-07-24 | $34.07 | $34.47 | $31.54 | $31.94 | $31.94 | 1,060,706 |
2018-07-23 | $32.50 | $33.88 | $31.81 | $33.65 | $33.65 | 706,495 |
2018-07-20 | $31.75 | $32.53 | $31.63 | $32.37 | $32.37 | 520,940 |
2018-07-19 | $31.44 | $31.96 | $31.44 | $31.66 | $31.66 | 307,187 |
2018-07-18 | $31.30 | $31.77 | $30.92 | $31.45 | $31.45 | 236,863 |
2018-07-17 | $30.70 | $31.46 | $30.50 | $31.39 | $31.39 | 323,489 |
2018-07-16 | $31.02 | $31.50 | $30.40 | $30.69 | $30.69 | 277,372 |
2018-07-13 | $31.75 | $32.42 | $30.62 | $31.02 | $31.02 | 356,538 |
2018-07-12 | $30.54 | $31.77 | $30.37 | $31.73 | $31.73 | 467,707 |
2018-07-11 | $28.80 | $30.28 | $27.93 | $30.19 | $30.19 | 614,231 |
2018-07-10 | $31.37 | $31.57 | $29.48 | $29.73 | $29.73 | 529,024 |
2018-07-09 | $30.87 | $31.55 | $30.30 | $31.21 | $31.21 | 549,560 |
2018-07-06 | $30.37 | $31.10 | $30.03 | $30.58 | $30.58 | 501,738 |
2018-07-05 | $29.32 | $30.43 | $29.31 | $30.24 | $30.24 | 679,990 |
2018-07-03 | $28.70 | $29.33 | $28.59 | $29.04 | $29.04 | 216,219 |
2018-07-02 | $28.32 | $28.58 | $27.60 | $28.53 | $28.53 | 460,560 |
2018-06-29 | $28.04 | $28.42 | $27.80 | $28.40 | $28.40 | 417,240 |
2018-06-28 | $27.52 | $28.04 | $26.69 | $27.90 | $27.90 | 432,117 |
2018-06-27 | $28.47 | $29.10 | $27.63 | $27.65 | $27.65 | 415,437 |
2018-06-26 | $27.81 | $28.83 | $27.70 | $28.44 | $28.44 | 429,062 |
2018-06-25 | $29.01 | $29.01 | $27.35 | $27.61 | $27.61 | 874,300 |
2018-06-22 | $28.83 | $29.17 | $26.43 | $29.14 | $29.14 | 1,777,795 |
2018-06-21 | $29.76 | $30.18 | $28.56 | $28.83 | $28.83 | 607,329 |
2018-06-20 | $29.15 | $30.12 | $29.15 | $29.73 | $29.73 | 367,543 |
2018-06-19 | $29.06 | $29.42 | $28.26 | $29.07 | $29.07 | 303,508 |
2018-06-18 | $28.67 | $29.50 | $28.30 | $29.39 | $29.39 | 458,666 |
2018-06-15 | $28.00 | $28.70 | $27.82 | $28.42 | $28.42 | 574,422 |
2018-06-14 | $28.50 | $28.56 | $27.65 | $28.06 | $28.06 | 378,591 |
2018-06-13 | $28.15 | $28.59 | $28.15 | $28.50 | $28.50 | 379,091 |
2018-06-12 | $27.85 | $28.80 | $27.78 | $28.03 | $28.03 | 235,384 |
2018-06-11 | $28.75 | $29.53 | $27.70 | $27.75 | $27.75 | 307,758 |
2018-06-08 | $27.57 | $28.46 | $27.51 | $28.29 | $28.29 | 521,184 |
2018-06-07 | $28.15 | $28.15 | $26.98 | $27.68 | $27.68 | 352,140 |
2018-06-06 | $27.91 | $28.31 | $27.69 | $28.11 | $28.11 | 354,556 |
2018-06-05 | $28.18 | $28.20 | $27.43 | $27.76 | $27.76 | 363,094 |
2018-06-04 | $26.45 | $27.60 | $26.45 | $27.56 | $27.56 | 558,644 |
2018-06-01 | $27.08 | $27.08 | $25.93 | $26.29 | $26.29 | 545,803 |
2018-05-31 | $26.90 | $27.04 | $26.25 | $26.84 | $26.84 | 557,657 |
2018-05-30 | $26.77 | $27.11 | $26.40 | $26.86 | $26.86 | 349,770 |
2018-05-29 | $25.61 | $26.66 | $25.54 | $26.13 | $26.13 | 476,583 |
2018-05-25 | $25.45 | $26.16 | $25.32 | $25.75 | $25.75 | 411,566 |
2018-05-24 | $24.65 | $25.42 | $24.64 | $25.29 | $25.29 | 687,540 |
2018-05-23 | $24.37 | $24.65 | $24.22 | $24.58 | $24.58 | 446,769 |
2018-05-22 | $24.50 | $24.61 | $24.37 | $24.42 | $24.42 | 232,262 |
2018-05-21 | $24.54 | $24.57 | $24.23 | $24.45 | $24.45 | 258,149 |
2018-05-18 | $24.12 | $24.55 | $23.95 | $24.39 | $24.39 | 357,361 |
2018-05-17 | $23.99 | $24.22 | $23.97 | $24.05 | $24.05 | 233,041 |
2018-05-16 | $23.68 | $24.40 | $23.68 | $24.04 | $24.04 | 443,487 |
2018-05-15 | $23.46 | $23.76 | $23.27 | $23.62 | $23.62 | 274,395 |
2018-05-14 | $23.81 | $24.12 | $23.47 | $23.52 | $23.52 | 351,599 |
2018-05-11 | $22.87 | $23.54 | $22.79 | $23.50 | $23.50 | 541,313 |
2018-05-10 | $23.96 | $23.96 | $21.86 | $22.79 | $22.79 | 601,116 |
2018-05-09 | $21.69 | $21.90 | $21.35 | $21.86 | $21.86 | 225,827 |
2018-05-08 | $21.14 | $21.65 | $21.14 | $21.60 | $21.60 | 256,726 |
2018-05-07 | $21.12 | $21.24 | $21.00 | $21.22 | $21.22 | 193,545 |
2018-05-04 | $20.80 | $21.17 | $20.80 | $21.15 | $21.15 | 126,806 |
2018-05-03 | $20.66 | $21.00 | $20.59 | $20.88 | $20.88 | 81,514 |
2018-05-02 | $20.67 | $20.84 | $20.58 | $20.73 | $20.73 | 79,853 |
2018-05-01 | $20.82 | $20.83 | $20.03 | $20.72 | $20.72 | 211,895 |
2018-04-30 | $20.77 | $22.44 | $20.77 | $20.85 | $20.85 | 228,056 |
2018-04-27 | $20.97 | $21.00 | $20.66 | $20.78 | $20.78 | 128,773 |
2018-04-26 | $20.69 | $20.95 | $20.50 | $20.88 | $20.88 | 230,994 |
2018-04-25 | $20.64 | $20.65 | $20.25 | $20.64 | $20.64 | 140,874 |
2018-04-24 | $20.56 | $20.85 | $20.08 | $20.67 | $20.67 | 260,329 |
2018-04-23 | $20.57 | $20.88 | $20.00 | $20.51 | $20.51 | 187,092 |
2018-04-20 | $20.51 | $20.70 | $20.42 | $20.53 | $20.53 | 172,992 |
2018-04-19 | $20.17 | $20.80 | $20.03 | $20.50 | $20.50 | 350,762 |
2018-04-18 | $20.21 | $20.21 | $19.91 | $20.19 | $20.19 | 132,483 |
2018-04-17 | $19.78 | $20.15 | $19.78 | $20.07 | $20.07 | 147,779 |
2018-04-16 | $19.60 | $19.75 | $19.17 | $19.69 | $19.69 | 353,171 |
2018-04-13 | $20.01 | $20.01 | $19.43 | $19.56 | $19.56 | 103,703 |
2018-04-12 | $19.97 | $20.12 | $19.77 | $19.99 | $19.99 | 142,422 |
2018-04-11 | $19.96 | $20.22 | $19.78 | $19.89 | $19.89 | 199,114 |
2018-04-10 | $19.57 | $20.08 | $19.48 | $20.00 | $20.00 | 225,758 |
2018-04-09 | $19.78 | $19.78 | $19.25 | $19.30 | $19.30 | 196,267 |
2018-04-06 | $20.25 | $20.49 | $19.57 | $19.67 | $19.67 | 181,566 |
2018-04-05 | $19.64 | $20.40 | $19.50 | $20.30 | $20.30 | 484,169 |
2018-04-04 | $19.07 | $19.54 | $18.53 | $19.48 | $19.48 | 189,437 |
2018-04-03 | $19.32 | $19.41 | $19.04 | $19.28 | $19.28 | 149,911 |
2018-04-02 | $19.96 | $20.08 | $18.95 | $19.16 | $19.16 | 179,044 |
2018-03-29 | $19.47 | $20.26 | $19.32 | $19.88 | $19.88 | 307,020 |
2018-03-28 | $19.53 | $19.55 | $18.73 | $19.31 | $19.31 | 240,303 |
2018-03-27 | $19.65 | $19.85 | $19.40 | $19.51 | $19.51 | 276,109 |
2018-03-26 | $19.37 | $19.73 | $19.20 | $19.54 | $19.54 | 185,290 |
2018-03-23 | $19.71 | $19.80 | $19.14 | $19.17 | $19.17 | 261,816 |
2018-03-22 | $19.29 | $19.92 | $19.17 | $19.62 | $19.62 | 463,691 |
2018-03-21 | $19.48 | $19.62 | $19.32 | $19.46 | $19.46 | 145,791 |
2018-03-20 | $19.04 | $19.64 | $18.86 | $19.45 | $19.45 | 193,170 |
2018-03-19 | $19.14 | $19.40 | $18.67 | $19.05 | $19.05 | 295,408 |
2018-03-16 | $18.98 | $19.46 | $18.94 | $19.25 | $19.25 | 363,082 |
2018-03-15 | $18.71 | $19.16 | $18.64 | $18.99 | $18.99 | 453,153 |
2018-03-14 | $18.85 | $18.87 | $18.36 | $18.63 | $18.63 | 158,603 |
2018-03-13 | $18.58 | $19.33 | $18.49 | $18.86 | $18.86 | 157,342 |
2018-03-12 | $18.89 | $19.02 | $18.36 | $18.50 | $18.50 | 279,678 |
2018-03-09 | $18.75 | $18.93 | $18.52 | $18.83 | $18.83 | 342,556 |
2018-03-08 | $18.53 | $18.87 | $18.43 | $18.55 | $18.55 | 268,320 |
2018-03-07 | $18.15 | $18.43 | $18.01 | $18.43 | $18.43 | 181,317 |
2018-03-06 | $17.88 | $18.89 | $17.88 | $18.17 | $18.17 | 383,879 |
2018-03-05 | $17.58 | $17.79 | $17.49 | $17.76 | $17.76 | 168,887 |
2018-03-02 | $17.10 | $17.70 | $16.98 | $17.65 | $17.65 | 106,242 |
2018-03-01 | $17.24 | $17.40 | $16.84 | $17.23 | $17.23 | 155,345 |
2018-02-28 | $17.45 | $17.52 | $17.28 | $17.28 | $17.28 | 76,011 |
2018-02-27 | $17.70 | $17.87 | $17.32 | $17.40 | $17.40 | 64,887 |
2018-02-26 | $17.50 | $17.65 | $17.25 | $17.65 | $17.65 | 147,362 |
2018-02-23 | $17.34 | $17.49 | $17.16 | $17.40 | $17.40 | 113,848 |
2018-02-22 | $17.25 | $17.36 | $17.04 | $17.30 | $17.30 | 248,645 |
2018-02-21 | $17.06 | $17.25 | $16.91 | $17.23 | $17.23 | 204,242 |
2018-02-20 | $17.07 | $17.13 | $16.87 | $17.03 | $17.03 | 98,116 |
2018-02-16 | $17.14 | $17.25 | $17.00 | $17.08 | $17.08 | 72,747 |
2018-02-15 | $17.25 | $17.25 | $17.02 | $17.25 | $17.25 | 112,608 |
2018-02-14 | $16.95 | $17.25 | $16.76 | $17.20 | $17.20 | 133,810 |
2018-02-13 | $16.36 | $17.24 | $16.22 | $16.99 | $16.99 | 263,905 |
2018-02-12 | $16.40 | $16.73 | $15.80 | $16.38 | $16.38 | 137,950 |
2018-02-09 | $16.10 | $16.59 | $15.54 | $16.38 | $16.38 | 233,262 |
2018-02-08 | $16.05 | $16.80 | $15.78 | $15.98 | $15.98 | 150,836 |
2018-02-07 | $15.40 | $16.05 | $15.20 | $15.90 | $15.90 | 150,814 |
2018-02-06 | $15.30 | $15.61 | $15.16 | $15.39 | $15.39 | 77,729 |
2018-02-05 | $15.58 | $15.86 | $15.12 | $15.46 | $15.46 | 131,468 |
2018-02-02 | $15.72 | $15.82 | $15.52 | $15.65 | $15.65 | 49,445 |
2018-02-01 | $15.59 | $15.80 | $15.56 | $15.80 | $15.80 | 70,793 |
2018-01-31 | $15.74 | $15.81 | $15.55 | $15.68 | $15.68 | 238,780 |
2018-01-30 | $15.63 | $15.83 | $15.48 | $15.72 | $15.72 | 72,715 |
2018-01-29 | $15.52 | $15.80 | $15.37 | $15.73 | $15.73 | 62,685 |
2018-01-26 | $15.33 | $15.53 | $15.23 | $15.50 | $15.50 | 251,303 |
2018-01-25 | $14.80 | $15.50 | $14.79 | $15.30 | $15.30 | 337,775 |
2018-01-24 | $14.99 | $15.00 | $14.74 | $14.74 | $14.74 | 309,788 |
2018-01-23 | $15.11 | $15.11 | $14.92 | $14.94 | $14.94 | 37,167 |
2018-01-22 | $15.29 | $15.43 | $15.08 | $15.14 | $15.14 | 80,113 |
2018-01-19 | $15.06 | $16.14 | $15.01 | $15.25 | $15.25 | 138,758 |
2018-01-18 | $14.97 | $15.08 | $14.91 | $15.06 | $15.06 | 50,975 |
2018-01-17 | $14.77 | $15.00 | $14.68 | $14.99 | $14.99 | 68,412 |
2018-01-16 | $14.74 | $14.97 | $14.55 | $14.72 | $14.72 | 89,331 |
2018-01-12 | $14.02 | $14.74 | $14.00 | $14.61 | $14.61 | 120,961 |
2018-01-11 | $13.93 | $14.11 | $13.77 | $13.92 | $13.92 | 84,119 |
2018-01-10 | $14.10 | $14.10 | $13.82 | $13.87 | $13.87 | 33,916 |
2018-01-09 | $14.01 | $14.24 | $13.93 | $14.16 | $14.16 | 26,701 |
2018-01-08 | $13.74 | $14.07 | $13.66 | $13.97 | $13.97 | 27,329 |
2018-01-05 | $14.00 | $14.18 | $13.70 | $13.74 | $13.74 | 29,641 |
2018-01-04 | $13.72 | $14.04 | $13.72 | $13.89 | $13.89 | 21,984 |
2018-01-03 | $13.74 | $13.91 | $13.65 | $13.69 | $13.69 | 35,787 |
2018-01-02 | $13.93 | $14.17 | $13.64 | $13.68 | $13.68 | 74,583 |
2017-12-29 | $13.95 | $14.23 | $13.91 | $13.92 | $13.92 | 32,310 |
2017-12-28 | $14.01 | $14.07 | $13.90 | $13.96 | $13.96 | 32,186 |
2017-12-27 | $14.05 | $14.21 | $13.83 | $13.83 | $13.83 | 20,579 |
2017-12-26 | $13.75 | $14.17 | $13.73 | $14.06 | $14.06 | 30,784 |
2017-12-22 | $13.96 | $13.97 | $13.75 | $13.76 | $13.76 | 36,562 |
2017-12-21 | $14.00 | $14.13 | $13.86 | $13.95 | $13.95 | 33,225 |
2017-12-20 | $14.04 | $14.06 | $13.91 | $13.95 | $13.95 | 25,912 |
2017-12-19 | $14.33 | $14.33 | $13.91 | $13.99 | $13.99 | 29,276 |
2017-12-18 | $14.05 | $14.06 | $13.90 | $13.97 | $13.97 | 56,723 |
2017-12-15 | $13.63 | $14.10 | $13.60 | $14.04 | $14.04 | 139,114 |
2017-12-14 | $13.80 | $14.02 | $13.63 | $13.64 | $13.64 | 32,780 |
2017-12-13 | $13.40 | $13.83 | $13.27 | $13.79 | $13.79 | 62,928 |
2017-12-12 | $13.43 | $13.50 | $13.40 | $13.40 | $13.40 | 28,180 |
2017-12-11 | $13.60 | $13.60 | $12.30 | $13.42 | $13.42 | 82,781 |
2017-12-08 | $14.10 | $14.13 | $13.69 | $13.71 | $13.71 | 33,804 |
2017-12-07 | $13.85 | $14.06 | $13.71 | $13.87 | $13.87 | 42,439 |
2017-12-06 | $14.01 | $14.12 | $13.79 | $13.81 | $13.81 | 38,364 |
2017-12-05 | $13.75 | $14.16 | $13.70 | $14.03 | $14.03 | 88,666 |
2017-12-04 | $14.10 | $14.10 | $13.68 | $13.74 | $13.74 | 42,930 |
2017-12-01 | $13.99 | $14.08 | $13.68 | $13.98 | $13.98 | 80,668 |
2017-11-30 | $13.99 | $14.00 | $13.84 | $13.99 | $13.99 | 68,200 |
2017-11-29 | $13.82 | $14.00 | $13.79 | $13.98 | $13.98 | 75,238 |
2017-11-28 | $13.72 | $13.88 | $13.68 | $13.83 | $13.83 | 66,086 |
2017-11-27 | $13.52 | $13.75 | $13.52 | $13.72 | $13.72 | 77,104 |
2017-11-24 | $13.46 | $13.56 | $13.40 | $13.54 | $13.54 | 20,736 |
2017-11-22 | $13.55 | $13.57 | $13.41 | $13.45 | $13.45 | 45,833 |
2017-11-21 | $13.56 | $13.58 | $13.35 | $13.55 | $13.55 | 40,331 |
2017-11-20 | $13.40 | $13.55 | $13.30 | $13.54 | $13.54 | 40,694 |
2017-11-17 | $13.05 | $13.61 | $13.05 | $13.50 | $13.50 | 70,583 |
2017-11-16 | $12.99 | $13.35 | $12.35 | $13.14 | $13.14 | 74,235 |
2017-11-15 | $13.38 | $13.42 | $12.90 | $12.96 | $12.96 | 115,248 |
2017-11-14 | $13.50 | $13.55 | $13.41 | $13.44 | $13.44 | 27,329 |
2017-11-13 | $13.15 | $13.55 | $13.10 | $13.50 | $13.50 | 77,541 |
2017-11-10 | $13.00 | $13.29 | $12.83 | $13.19 | $13.19 | 61,949 |
2017-11-09 | $12.70 | $13.37 | $12.64 | $13.00 | $13.00 | 228,712 |
2017-11-08 | $12.67 | $12.69 | $12.45 | $12.69 | $12.69 | 43,808 |
2017-11-07 | $12.50 | $12.75 | $12.45 | $12.56 | $12.56 | 36,506 |
2017-11-06 | $12.50 | $12.50 | $12.45 | $12.50 | $12.50 | 50,805 |
2017-11-03 | $12.50 | $12.50 | $12.18 | $12.44 | $12.44 | 32,997 |
2017-11-02 | $12.48 | $12.60 | $12.45 | $12.52 | $12.52 | 59,907 |
2017-11-01 | $12.50 | $12.50 | $12.23 | $12.41 | $12.41 | 26,787 |
2017-10-31 | $12.34 | $12.51 | $12.34 | $12.46 | $12.46 | 47,686 |
2017-10-30 | $12.29 | $12.38 | $12.14 | $12.33 | $12.33 | 31,147 |
2017-10-27 | $12.12 | $12.45 | $12.10 | $12.37 | $12.37 | 57,474 |
2017-10-26 | $12.03 | $12.12 | $11.94 | $12.11 | $12.11 | 28,835 |
2017-10-25 | $12.28 | $12.28 | $11.84 | $11.93 | $11.93 | 32,177 |
2017-10-24 | $12.35 | $12.38 | $12.20 | $12.29 | $12.29 | 55,355 |
2017-10-23 | $12.20 | $12.30 | $12.05 | $12.24 | $12.24 | 42,022 |
2017-10-20 | $12.01 | $12.14 | $11.96 | $12.14 | $12.14 | 46,474 |
2017-10-19 | $11.98 | $11.98 | $11.71 | $11.88 | $11.88 | 82,973 |
2017-10-18 | $11.98 | $12.12 | $11.98 | $12.09 | $12.09 | 15,711 |
2017-10-17 | $12.00 | $12.10 | $11.94 | $11.97 | $11.97 | 20,363 |
2017-10-16 | $12.12 | $12.12 | $11.93 | $12.03 | $12.03 | 46,710 |
2017-10-13 | $12.10 | $12.13 | $12.01 | $12.12 | $12.12 | 21,050 |
2017-10-12 | $12.17 | $12.18 | $12.10 | $12.11 | $12.11 | 25,817 |
2017-10-11 | $12.10 | $12.14 | $12.00 | $12.12 | $12.12 | 21,504 |
2017-10-10 | $12.06 | $12.10 | $11.94 | $12.03 | $12.03 | 40,734 |
2017-10-09 | $12.06 | $12.06 | $11.81 | $11.96 | $11.96 | 25,676 |
2017-10-06 | $12.09 | $12.10 | $11.92 | $11.96 | $11.96 | 64,855 |
2017-10-05 | $12.14 | $12.14 | $12.06 | $12.11 | $12.11 | 22,052 |
2017-10-04 | $11.90 | $12.13 | $11.90 | $12.05 | $12.05 | 30,357 |
2017-10-03 | $12.10 | $12.12 | $11.61 | $12.11 | $12.11 | 45,130 |
2017-10-02 | $12.03 | $12.06 | $11.76 | $12.00 | $12.00 | 41,737 |
2017-09-29 | $12.08 | $12.18 | $11.87 | $11.94 | $11.94 | 28,374 |
2017-09-28 | $12.03 | $12.23 | $11.94 | $12.10 | $12.10 | 28,250 |
2017-09-27 | $11.99 | $12.10 | $11.89 | $12.08 | $12.08 | 70,586 |
2017-09-26 | $12.10 | $12.10 | $11.90 | $11.92 | $11.92 | 26,706 |
2017-09-25 | $11.84 | $12.11 | $11.67 | $12.02 | $12.02 | 106,699 |
2017-09-22 | $11.74 | $11.98 | $11.74 | $11.83 | $11.83 | 32,819 |
2017-09-21 | $11.44 | $11.73 | $11.41 | $11.73 | $11.73 | 54,193 |
2017-09-20 | $11.10 | $11.55 | $11.02 | $11.51 | $11.51 | 100,759 |
2017-09-19 | $11.12 | $11.27 | $11.00 | $11.21 | $11.21 | 126,317 |
2017-09-18 | $10.65 | $11.15 | $10.65 | $10.99 | $10.99 | 49,885 |
2017-09-15 | $10.49 | $10.64 | $10.27 | $10.60 | $10.60 | 170,093 |
2017-09-14 | $10.50 | $10.55 | $10.36 | $10.47 | $10.47 | 31,213 |
2017-09-13 | $10.52 | $10.59 | $10.44 | $10.51 | $10.51 | 50,273 |
2017-09-12 | $10.75 | $10.90 | $10.49 | $10.51 | $10.51 | 203,605 |
2017-09-11 | $10.74 | $10.78 | $10.68 | $10.75 | $10.75 | 99,076 |
2017-09-08 | $10.54 | $10.94 | $10.43 | $10.68 | $10.68 | 64,384 |
2017-09-07 | $10.11 | $10.55 | $9.97 | $10.51 | $10.51 | 86,511 |
2017-09-06 | $10.42 | $10.60 | $10.09 | $10.10 | $10.10 | 80,751 |
2017-09-05 | $10.09 | $10.39 | $10.06 | $10.34 | $10.34 | 56,520 |
2017-09-01 | $9.92 | $10.23 | $9.92 | $10.08 | $10.08 | 57,022 |
2017-08-31 | $9.79 | $10.23 | $9.75 | $9.94 | $9.94 | 59,428 |
2017-08-30 | $9.70 | $9.88 | $9.70 | $9.74 | $9.74 | 24,059 |
2017-08-29 | $9.68 | $9.83 | $9.68 | $9.69 | $9.69 | 43,346 |
2017-08-28 | $9.70 | $9.76 | $9.56 | $9.71 | $9.71 | 48,354 |
2017-08-25 | $9.60 | $9.70 | $9.60 | $9.66 | $9.66 | 41,055 |
2017-08-24 | $9.62 | $9.71 | $9.55 | $9.66 | $9.66 | 73,819 |
2017-08-23 | $9.65 | $9.70 | $9.60 | $9.67 | $9.67 | 45,243 |
2017-08-22 | $9.73 | $9.86 | $9.63 | $9.67 | $9.67 | 32,407 |
2017-08-21 | $9.61 | $9.77 | $9.61 | $9.67 | $9.67 | 34,867 |
2017-08-18 | $9.41 | $9.71 | $9.11 | $9.67 | $9.67 | 42,150 |
2017-08-17 | $9.60 | $9.79 | $9.50 | $9.70 | $9.70 | 52,250 |
2017-08-16 | $9.86 | $10.12 | $9.74 | $9.90 | $9.90 | 18,134 |
2017-08-15 | $10.26 | $10.27 | $9.90 | $10.02 | $10.02 | 17,122 |
2017-08-14 | $10.03 | $10.41 | $9.87 | $10.33 | $10.33 | 17,937 |
2017-08-11 | $10.10 | $10.24 | $9.90 | $9.92 | $9.92 | 16,963 |
2017-08-10 | $10.53 | $10.53 | $9.80 | $10.02 | $10.02 | 40,332 |
2017-08-09 | $9.49 | $9.58 | $9.34 | $9.53 | $9.53 | 26,784 |
2017-08-08 | $9.52 | $9.81 | $9.52 | $9.58 | $9.58 | 12,523 |
2017-08-07 | $9.56 | $9.70 | $9.53 | $9.57 | $9.57 | 14,726 |
2017-08-04 | $9.56 | $9.64 | $9.53 | $9.57 | $9.57 | 14,247 |
2017-08-03 | $9.65 | $9.76 | $9.56 | $9.56 | $9.56 | 14,465 |
2017-08-02 | $9.52 | $9.78 | $9.52 | $9.62 | $9.62 | 18,006 |
2017-08-01 | $9.61 | $9.66 | $9.45 | $9.56 | $9.56 | 28,215 |
2017-07-31 | $9.58 | $9.72 | $9.52 | $9.59 | $9.59 | 18,622 |
2017-07-28 | $9.69 | $9.80 | $9.61 | $9.61 | $9.61 | 26,000 |
2017-07-27 | $9.89 | $9.89 | $9.68 | $9.71 | $9.71 | 12,275 |
2017-07-26 | $9.86 | $9.93 | $9.76 | $9.86 | $9.86 | 12,215 |
2017-07-25 | $9.80 | $9.92 | $9.77 | $9.86 | $9.86 | 16,432 |
2017-07-24 | $9.85 | $9.87 | $9.72 | $9.77 | $9.77 | 18,309 |
2017-07-21 | $9.96 | $9.96 | $9.81 | $9.86 | $9.86 | 24,690 |
2017-07-20 | $9.98 | $9.98 | $9.85 | $9.87 | $9.87 | 8,197 |
2017-07-19 | $9.87 | $10.08 | $9.87 | $9.99 | $9.99 | 16,966 |
2017-07-18 | $9.86 | $9.95 | $9.83 | $9.88 | $9.88 | 13,630 |
2017-07-17 | $9.90 | $9.92 | $9.80 | $9.90 | $9.90 | 14,005 |
2017-07-14 | $9.92 | $10.02 | $9.86 | $9.91 | $9.91 | 13,316 |
2017-07-13 | $10.04 | $10.04 | $9.81 | $9.93 | $9.93 | 19,352 |
2017-07-12 | $10.04 | $10.15 | $9.98 | $10.05 | $10.05 | 11,482 |
2017-07-11 | $10.02 | $10.59 | $9.61 | $9.96 | $9.96 | 46,787 |
2017-07-10 | $9.96 | $10.15 | $9.75 | $10.02 | $10.02 | 29,776 |
2017-07-07 | $9.77 | $10.16 | $9.77 | $9.97 | $9.97 | 52,190 |
2017-07-06 | $9.67 | $9.90 | $9.13 | $9.78 | $9.78 | 30,807 |
2017-07-05 | $10.15 | $10.16 | $9.64 | $9.69 | $9.69 | 49,333 |
2017-07-03 | $10.36 | $10.36 | $10.11 | $10.23 | $10.23 | 24,770 |
2017-06-30 | $10.49 | $10.49 | $10.23 | $10.37 | $10.37 | 25,579 |
2017-06-29 | $10.46 | $10.58 | $10.28 | $10.48 | $10.48 | 31,172 |
2017-06-28 | $10.41 | $10.49 | $10.27 | $10.45 | $10.45 | 17,447 |
2017-06-27 | $10.37 | $10.45 | $10.26 | $10.35 | $10.35 | 24,267 |
2017-06-26 | $10.16 | $10.59 | $10.07 | $10.38 | $10.38 | 62,788 |
2017-06-23 | $10.09 | $10.34 | $10.00 | $10.17 | $10.17 | 234,452 |
2017-06-22 | $9.90 | $10.28 | $9.82 | $10.05 | $10.05 | 38,072 |
2017-06-21 | $9.98 | $10.09 | $9.84 | $9.94 | $9.94 | 30,995 |
2017-06-20 | $10.09 | $10.21 | $9.95 | $9.99 | $9.99 | 37,760 |
2017-06-19 | $10.09 | $10.25 | $10.02 | $10.11 | $10.11 | 43,119 |
2017-06-16 | $9.74 | $10.09 | $9.74 | $10.07 | $10.07 | 67,844 |
2017-06-15 | $9.82 | $9.92 | $9.62 | $9.90 | $9.90 | 24,741 |
2017-06-14 | $9.84 | $9.91 | $9.79 | $9.89 | $9.89 | 35,037 |
2017-06-13 | $9.85 | $9.95 | $9.76 | $9.84 | $9.84 | 37,849 |
2017-06-12 | $9.83 | $9.92 | $9.70 | $9.81 | $9.81 | 27,794 |
2017-06-09 | $9.72 | $9.97 | $9.61 | $9.82 | $9.82 | 61,685 |
2017-06-08 | $9.48 | $9.82 | $9.39 | $9.68 | $9.68 | 45,585 |
2017-06-07 | $9.37 | $9.70 | $9.37 | $9.48 | $9.48 | 32,176 |
2017-06-06 | $9.15 | $9.45 | $9.15 | $9.37 | $9.37 | 35,864 |
2017-06-05 | $9.26 | $9.41 | $9.12 | $9.15 | $9.15 | 34,248 |
2017-06-02 | $9.32 | $9.49 | $9.18 | $9.23 | $9.23 | 105,176 |
2017-06-01 | $9.14 | $9.35 | $9.02 | $9.27 | $9.27 | 58,741 |
2017-05-31 | $9.06 | $9.28 | $8.88 | $9.10 | $9.10 | 52,311 |
2017-05-30 | $9.15 | $9.15 | $9.00 | $9.07 | $9.07 | 19,866 |
2017-05-26 | $9.37 | $9.37 | $9.07 | $9.09 | $9.09 | 14,641 |
2017-05-25 | $9.30 | $9.60 | $9.19 | $9.37 | $9.37 | 42,283 |
2017-05-24 | $9.15 | $9.41 | $9.15 | $9.29 | $9.29 | 8,501 |
2017-05-23 | $9.51 | $9.51 | $9.03 | $9.17 | $9.17 | 13,095 |
2017-05-22 | $9.09 | $9.26 | $9.01 | $9.17 | $9.17 | 32,053 |
2017-05-19 | $9.00 | $9.10 | $8.95 | $9.03 | $9.03 | 44,491 |
2017-05-18 | $9.03 | $9.10 | $9.01 | $9.03 | $9.03 | 23,583 |
2017-05-17 | $9.02 | $9.15 | $9.02 | $9.05 | $9.05 | 40,806 |
2017-05-16 | $9.02 | $9.12 | $9.02 | $9.10 | $9.10 | 12,324 |
2017-05-15 | $9.12 | $9.19 | $9.01 | $9.02 | $9.02 | 37,991 |
2017-05-12 | $9.30 | $9.30 | $9.06 | $9.08 | $9.08 | 29,885 |
2017-05-11 | $9.94 | $9.94 | $8.75 | $9.25 | $9.25 | 55,083 |
2017-05-10 | $9.05 | $9.13 | $8.97 | $9.01 | $9.01 | 32,097 |
2017-05-09 | $9.07 | $9.17 | $8.98 | $9.03 | $9.03 | 23,192 |
2017-05-08 | $9.10 | $9.16 | $8.95 | $9.06 | $9.06 | 87,952 |
2017-05-05 | $9.08 | $9.15 | $9.00 | $9.08 | $9.08 | 22,087 |
2017-05-04 | $9.14 | $9.14 | $8.90 | $9.09 | $9.09 | 20,440 |
2017-05-03 | $9.26 | $9.30 | $9.03 | $9.12 | $9.12 | 43,086 |
2017-05-02 | $9.28 | $9.37 | $9.20 | $9.23 | $9.23 | 33,839 |
2017-05-01 | $9.28 | $9.32 | $9.19 | $9.25 | $9.25 | 25,495 |
2017-04-28 | $9.49 | $9.59 | $9.22 | $9.25 | $9.25 | 34,786 |
2017-04-27 | $9.45 | $9.60 | $9.34 | $9.48 | $9.48 | 25,097 |
2017-04-26 | $9.36 | $9.63 | $9.32 | $9.42 | $9.42 | 41,738 |
2017-04-25 | $9.46 | $9.54 | $9.30 | $9.36 | $9.36 | 23,439 |
2017-04-24 | $9.32 | $9.65 | $9.29 | $9.41 | $9.41 | 19,467 |
2017-04-21 | $9.21 | $9.35 | $9.17 | $9.25 | $9.25 | 31,736 |
2017-04-20 | $9.20 | $9.36 | $9.17 | $9.24 | $9.24 | 18,500 |
2017-04-19 | $9.35 | $9.48 | $9.07 | $9.12 | $9.12 | 27,152 |
2017-04-18 | $9.23 | $9.40 | $8.98 | $9.36 | $9.36 | 35,143 |
2017-04-17 | $9.00 | $9.31 | $9.00 | $9.30 | $9.30 | 22,264 |
2017-04-13 | $9.00 | $9.20 | $8.89 | $9.01 | $9.01 | 29,711 |
2017-04-12 | $9.02 | $9.10 | $9.00 | $9.01 | $9.01 | 12,017 |
2017-04-11 | $9.04 | $9.15 | $9.03 | $9.06 | $9.06 | 13,288 |
2017-04-10 | $9.00 | $9.14 | $8.98 | $9.03 | $9.03 | 19,452 |
2017-04-07 | $9.03 | $9.08 | $9.00 | $9.01 | $9.01 | 13,908 |
2017-04-06 | $8.98 | $9.13 | $8.98 | $9.07 | $9.07 | 24,296 |
2017-04-05 | $9.00 | $9.15 | $8.93 | $9.02 | $9.02 | 38,258 |
2017-04-04 | $8.88 | $9.08 | $8.88 | $9.03 | $9.03 | 31,774 |
2017-04-03 | $9.19 | $9.19 | $8.88 | $9.02 | $9.02 | 36,265 |
2017-03-31 | $9.08 | $9.08 | $9.01 | $9.03 | $9.03 | 24,670 |
2017-03-30 | $8.94 | $9.05 | $8.90 | $9.01 | $9.01 | 20,456 |
2017-03-29 | $8.94 | $9.12 | $8.88 | $9.10 | $9.10 | 23,189 |
2017-03-28 | $8.85 | $9.00 | $8.80 | $8.99 | $8.99 | 21,507 |
2017-03-27 | $8.78 | $8.98 | $8.78 | $8.92 | $8.92 | 16,044 |
2017-03-24 | $9.06 | $9.07 | $8.79 | $8.82 | $8.82 | 13,046 |
2017-03-23 | $8.85 | $9.05 | $8.85 | $8.95 | $8.95 | 19,355 |
2017-03-22 | $8.78 | $8.87 | $8.75 | $8.85 | $8.85 | 44,078 |
2017-03-21 | $8.83 | $8.92 | $8.77 | $8.80 | $8.80 | 52,250 |
2017-03-20 | $9.06 | $9.07 | $8.78 | $8.81 | $8.81 | 80,363 |
2017-03-17 | $8.76 | $9.11 | $8.75 | $9.01 | $9.01 | 87,730 |
2017-03-16 | $8.90 | $9.23 | $8.79 | $8.86 | $8.86 | 83,133 |
2017-03-15 | $8.75 | $9.15 | $8.75 | $8.92 | $8.92 | 103,889 |
2017-03-14 | $8.79 | $8.80 | $8.75 | $8.76 | $8.76 | 25,542 |
2017-03-13 | $8.80 | $8.90 | $8.77 | $8.80 | $8.80 | 32,866 |
2017-03-10 | $8.95 | $8.95 | $8.75 | $8.82 | $8.82 | 55,906 |
2017-03-09 | $8.85 | $8.95 | $8.75 | $8.80 | $8.80 | 21,418 |
2017-03-08 | $8.92 | $8.94 | $8.73 | $8.74 | $8.74 | 18,944 |
2017-03-07 | $8.53 | $8.96 | $8.53 | $8.90 | $8.90 | 51,392 |
2017-03-06 | $8.86 | $8.86 | $8.41 | $8.41 | $8.41 | 68,550 |
2017-03-03 | $9.01 | $9.15 | $8.91 | $8.93 | $8.93 | 14,257 |
2017-03-02 | $9.09 | $9.24 | $9.02 | $9.04 | $9.04 | 16,226 |
2017-03-01 | $9.18 | $9.24 | $9.09 | $9.15 | $9.15 | 42,175 |
2017-02-28 | $9.18 | $9.21 | $9.04 | $9.15 | $9.15 | 54,128 |
2017-02-27 | $9.15 | $9.28 | $9.12 | $9.17 | $9.17 | 46,350 |
2017-02-24 | $9.10 | $9.18 | $9.10 | $9.13 | $9.13 | 21,952 |
2017-02-23 | $9.28 | $9.28 | $9.11 | $9.19 | $9.19 | 58,031 |
2017-02-22 | $9.16 | $9.29 | $9.13 | $9.22 | $9.22 | 18,768 |
2017-02-21 | $9.39 | $9.39 | $9.14 | $9.25 | $9.25 | 32,826 |
2017-02-17 | $9.28 | $9.43 | $8.90 | $9.36 | $9.36 | 96,763 |
2017-02-16 | $9.09 | $9.30 | $9.00 | $9.25 | $9.25 | 41,326 |
2017-02-15 | $8.80 | $9.19 | $8.80 | $9.10 | $9.10 | 114,309 |
2017-02-14 | $9.21 | $9.21 | $8.78 | $8.84 | $8.84 | 75,589 |
2017-02-13 | $8.82 | $9.23 | $8.81 | $9.15 | $9.15 | 76,216 |
2017-02-10 | $8.88 | $8.94 | $8.80 | $8.82 | $8.82 | 21,615 |
2017-02-09 | $8.75 | $8.87 | $8.68 | $8.85 | $8.85 | 17,816 |
2017-02-08 | $8.77 | $8.85 | $8.76 | $8.79 | $8.79 | 25,954 |
2017-02-07 | $8.83 | $8.84 | $8.77 | $8.80 | $8.80 | 31,916 |
2017-02-06 | $8.65 | $8.81 | $8.65 | $8.79 | $8.79 | 33,297 |
2017-02-03 | $8.89 | $8.89 | $8.80 | $8.85 | $8.85 | 15,119 |
2017-02-02 | $8.82 | $8.89 | $8.69 | $8.81 | $8.81 | 35,690 |
2017-02-01 | $8.80 | $8.95 | $8.73 | $8.81 | $8.81 | 28,478 |
2017-01-31 | $8.74 | $8.86 | $8.71 | $8.81 | $8.81 | 29,420 |
2017-01-30 | $8.85 | $8.85 | $8.75 | $8.81 | $8.81 | 25,358 |
2017-01-27 | $8.80 | $8.99 | $8.80 | $8.91 | $8.91 | 25,590 |
2017-01-26 | $8.83 | $8.83 | $8.75 | $8.80 | $8.80 | 38,247 |
2017-01-25 | $8.88 | $8.91 | $8.78 | $8.85 | $8.85 | 28,583 |
2017-01-24 | $8.79 | $8.90 | $8.75 | $8.84 | $8.84 | 37,146 |
2017-01-23 | $8.62 | $8.81 | $8.62 | $8.79 | $8.79 | 35,372 |
2017-01-20 | $8.70 | $8.79 | $8.66 | $8.70 | $8.70 | 18,716 |
2017-01-19 | $8.59 | $8.86 | $8.59 | $8.72 | $8.72 | 39,164 |
2017-01-18 | $8.81 | $8.90 | $8.72 | $8.78 | $8.78 | 24,456 |
2017-01-17 | $8.84 | $8.84 | $8.66 | $8.78 | $8.78 | 37,529 |
2017-01-13 | $8.63 | $8.96 | $8.57 | $8.83 | $8.83 | 28,146 |
2017-01-12 | $8.49 | $8.57 | $8.42 | $8.55 | $8.55 | 203,543 |
2017-01-11 | $8.51 | $8.53 | $8.46 | $8.50 | $8.50 | 64,966 |
2017-01-10 | $8.45 | $8.60 | $8.45 | $8.50 | $8.50 | 13,786 |
2017-01-09 | $8.39 | $8.61 | $8.39 | $8.52 | $8.52 | 69,298 |
2017-01-06 | $8.59 | $8.59 | $8.21 | $8.44 | $8.44 | 49,705 |
2017-01-05 | $8.50 | $8.57 | $8.41 | $8.55 | $8.55 | 70,995 |
2017-01-04 | $8.55 | $8.55 | $8.44 | $8.49 | $8.49 | 61,052 |
2017-01-03 | $8.55 | $8.61 | $8.37 | $8.50 | $8.50 | 53,951 |
2016-12-30 | $8.48 | $8.55 | $8.48 | $8.53 | $8.53 | 29,340 |
2016-12-29 | $8.50 | $8.78 | $8.44 | $8.45 | $8.45 | 42,632 |
2016-12-28 | $8.00 | $8.56 | $8.00 | $8.47 | $8.47 | 39,970 |
2016-12-27 | $8.54 | $8.72 | $8.53 | $8.55 | $8.55 | 28,612 |
2016-12-23 | $8.74 | $8.97 | $8.50 | $8.58 | $8.58 | 26,244 |
2016-12-22 | $8.52 | $8.85 | $8.50 | $8.73 | $8.73 | 18,878 |
2016-12-21 | $8.73 | $8.82 | $8.53 | $8.73 | $8.73 | 31,492 |
2016-12-20 | $8.59 | $8.77 | $8.58 | $8.70 | $8.70 | 74,895 |
2016-12-19 | $8.53 | $8.57 | $8.46 | $8.54 | $8.54 | 119,051 |
2016-12-16 | $8.43 | $8.54 | $8.43 | $8.49 | $8.49 | 340,234 |
2016-12-15 | $8.32 | $8.40 | $8.20 | $8.38 | $8.38 | 97,066 |
2016-12-14 | $8.47 | $8.54 | $8.30 | $8.32 | $8.32 | 186,374 |
2016-12-13 | $8.50 | $8.53 | $7.97 | $8.46 | $8.46 | 129,060 |
2016-12-12 | $8.50 | $8.53 | $8.43 | $8.45 | $8.45 | 137,435 |
2016-12-09 | $8.50 | $8.55 | $8.46 | $8.50 | $8.50 | 114,771 |
2016-12-08 | $8.53 | $8.54 | $8.42 | $8.51 | $8.51 | 121,900 |
2016-12-07 | $8.52 | $8.66 | $8.33 | $8.50 | $8.50 | 89,715 |
2016-12-06 | $8.30 | $8.65 | $8.15 | $8.58 | $8.58 | 108,623 |
2016-12-05 | $8.20 | $8.29 | $8.08 | $8.24 | $8.24 | 128,016 |
2016-12-02 | $8.25 | $8.26 | $8.11 | $8.16 | $8.16 | 391,014 |
2016-12-01 | $8.57 | $8.57 | $8.12 | $8.20 | $8.20 | 173,415 |
2016-11-30 | $8.50 | $8.52 | $8.40 | $8.41 | $8.41 | 42,202 |
2016-11-29 | $8.50 | $8.53 | $8.44 | $8.46 | $8.46 | 52,264 |
2016-11-28 | $8.50 | $8.58 | $8.50 | $8.51 | $8.51 | 32,386 |
2016-11-25 | $8.60 | $8.67 | $8.44 | $8.50 | $8.50 | 40,794 |
2016-11-23 | $8.52 | $8.54 | $8.35 | $8.50 | $8.50 | 54,159 |
2016-11-22 | $8.55 | $8.63 | $8.44 | $8.46 | $8.46 | 87,048 |
2016-11-21 | $8.50 | $8.57 | $8.50 | $8.56 | $8.56 | 67,073 |
2016-11-18 | $8.39 | $8.52 | $8.25 | $8.50 | $8.50 | 78,904 |
2016-11-17 | $8.45 | $8.49 | $8.31 | $8.35 | $8.35 | 92,735 |
2016-11-16 | $8.44 | $8.53 | $8.44 | $8.45 | $8.45 | 79,374 |
2016-11-15 | $8.29 | $8.55 | $8.29 | $8.44 | $8.44 | 38,237 |
2016-11-14 | $8.74 | $8.80 | $8.35 | $8.40 | $8.40 | 59,965 |
2016-11-11 | $8.30 | $8.76 | $8.23 | $8.64 | $8.64 | 255,664 |
2016-11-10 | $8.29 | $8.36 | $7.85 | $8.25 | $8.25 | 164,350 |
2016-11-09 | $8.30 | $8.53 | $8.24 | $8.33 | $8.33 | 76,879 |
2016-11-08 | $8.32 | $8.49 | $8.28 | $8.38 | $8.38 | 29,227 |
2016-11-07 | $8.34 | $8.61 | $8.33 | $8.34 | $8.34 | 39,080 |
2016-11-04 | $8.07 | $8.28 | $8.06 | $8.21 | $8.21 | 46,903 |
2016-11-03 | $8.05 | $8.09 | $8.01 | $8.02 | $8.02 | 20,870 |
2016-11-02 | $7.96 | $8.06 | $7.96 | $8.04 | $8.04 | 70,706 |
2016-11-01 | $8.07 | $8.08 | $7.99 | $7.99 | $7.99 | 42,561 |
2016-10-31 | $8.11 | $8.16 | $8.01 | $8.08 | $8.08 | 49,013 |
2016-10-28 | $8.09 | $8.26 | $8.02 | $8.10 | $8.10 | 23,121 |
2016-10-27 | $8.27 | $8.31 | $8.10 | $8.13 | $8.13 | 30,874 |
2016-10-26 | $8.27 | $8.39 | $8.21 | $8.28 | $8.28 | 30,313 |
2016-10-25 | $8.32 | $8.40 | $8.25 | $8.31 | $8.31 | 20,545 |
2016-10-24 | $8.19 | $8.46 | $8.19 | $8.38 | $8.38 | 46,812 |
2016-10-21 | $8.12 | $8.23 | $8.07 | $8.20 | $8.20 | 32,638 |
2016-10-20 | $8.24 | $8.29 | $8.08 | $8.20 | $8.20 | 35,311 |
2016-10-19 | $8.23 | $8.35 | $8.19 | $8.25 | $8.25 | 25,118 |
2016-10-18 | $8.27 | $8.27 | $8.11 | $8.23 | $8.23 | 25,237 |
2016-10-17 | $8.40 | $8.47 | $8.13 | $8.18 | $8.18 | 58,479 |
2016-10-14 | $8.17 | $8.41 | $8.00 | $8.41 | $8.41 | 152,657 |
2016-10-13 | $8.20 | $8.20 | $8.00 | $8.10 | $8.10 | 89,327 |
2016-10-12 | $8.25 | $8.37 | $8.20 | $8.26 | $8.26 | 152,348 |
2016-10-11 | $8.36 | $8.36 | $8.22 | $8.26 | $8.26 | 62,896 |
2016-10-10 | $8.33 | $8.33 | $8.20 | $8.26 | $8.26 | 74,536 |
2016-10-07 | $8.33 | $8.33 | $8.22 | $8.25 | $8.25 | 45,454 |
2016-10-06 | $8.25 | $8.36 | $8.21 | $8.30 | $8.30 | 30,662 |
2016-10-05 | $8.21 | $8.26 | $8.07 | $8.23 | $8.23 | 109,275 |
2016-10-04 | $8.10 | $8.16 | $8.02 | $8.06 | $8.06 | 39,322 |
2016-10-03 | $8.01 | $8.21 | $8.00 | $8.14 | $8.14 | 40,504 |
2016-09-30 | $8.05 | $8.17 | $7.90 | $8.06 | $8.06 | 68,821 |
2016-09-29 | $8.14 | $8.17 | $7.93 | $8.00 | $8.00 | 26,492 |
2016-09-28 | $8.11 | $8.17 | $8.02 | $8.12 | $8.12 | 29,302 |
2016-09-27 | $8.06 | $8.11 | $7.98 | $8.05 | $8.05 | 60,135 |
2016-09-26 | $8.18 | $8.45 | $8.00 | $8.05 | $8.05 | 55,429 |
2016-09-23 | $8.23 | $8.30 | $8.16 | $8.29 | $8.29 | 36,788 |
2016-09-22 | $8.15 | $8.22 | $8.10 | $8.20 | $8.20 | 78,748 |
2016-09-21 | $8.21 | $8.25 | $8.04 | $8.12 | $8.12 | 50,044 |
2016-09-20 | $8.31 | $8.31 | $8.10 | $8.17 | $8.17 | 44,463 |
2016-09-19 | $8.22 | $8.39 | $8.12 | $8.26 | $8.26 | 56,532 |
2016-09-16 | $8.05 | $8.32 | $8.01 | $8.22 | $8.22 | 298,310 |
2016-09-15 | $8.02 | $8.09 | $7.92 | $8.05 | $8.05 | 118,823 |
2016-09-14 | $7.90 | $8.10 | $7.80 | $8.05 | $8.05 | 168,141 |
2016-09-13 | $8.05 | $8.10 | $7.95 | $8.04 | $8.04 | 132,592 |
2016-09-12 | $8.10 | $8.20 | $8.09 | $8.13 | $8.13 | 83,778 |
2016-09-09 | $8.66 | $8.66 | $8.05 | $8.10 | $8.10 | 90,224 |
2016-09-08 | $8.24 | $8.29 | $8.06 | $8.21 | $8.21 | 81,754 |
2016-09-07 | $8.25 | $8.30 | $8.19 | $8.22 | $8.22 | 57,767 |
2016-09-06 | $8.02 | $8.23 | $8.02 | $8.17 | $8.17 | 60,013 |
2016-09-02 | $8.11 | $8.20 | $8.00 | $8.05 | $8.05 | 54,925 |
2016-09-01 | $8.12 | $8.16 | $8.00 | $8.03 | $8.03 | 44,204 |
2016-08-31 | $8.07 | $8.36 | $7.89 | $8.06 | $8.06 | 315,203 |
2016-08-30 | $8.04 | $8.17 | $8.00 | $8.04 | $8.04 | 101,050 |
2016-08-29 | $7.91 | $8.11 | $7.91 | $8.01 | $8.01 | 101,334 |
2016-08-26 | $7.94 | $8.05 | $7.94 | $7.94 | $7.94 | 108,014 |
2016-08-25 | $8.02 | $8.07 | $7.94 | $7.97 | $7.97 | 92,384 |
2016-08-24 | $7.95 | $8.03 | $7.95 | $8.01 | $8.01 | 63,131 |
2016-08-23 | $7.85 | $8.06 | $7.85 | $8.00 | $8.00 | 76,124 |
2016-08-22 | $8.04 | $8.04 | $7.83 | $7.84 | $7.84 | 91,444 |
2016-08-19 | $7.89 | $8.11 | $7.89 | $8.00 | $8.00 | 142,999 |
2016-08-18 | $7.81 | $7.99 | $7.81 | $7.93 | $7.93 | 52,883 |
2016-08-17 | $7.78 | $7.85 | $7.69 | $7.81 | $7.81 | 370,069 |
2016-08-16 | $7.77 | $7.89 | $7.77 | $7.83 | $7.83 | 101,374 |
2016-08-15 | $7.80 | $7.86 | $7.69 | $7.76 | $7.76 | 285,207 |
2016-08-12 | $7.89 | $7.89 | $7.68 | $7.74 | $7.74 | 272,340 |
2016-08-11 | $7.78 | $7.90 | $7.75 | $7.81 | $7.81 | 189,215 |
2016-08-10 | $8.45 | $8.45 | $6.73 | $7.80 | $7.80 | 239,704 |
2016-08-09 | $8.94 | $9.18 | $8.82 | $8.85 | $8.85 | 60,185 |
2016-08-08 | $9.10 | $9.23 | $8.95 | $8.96 | $8.96 | 98,009 |
2016-08-05 | $9.10 | $9.19 | $9.09 | $9.14 | $9.14 | 24,875 |
2016-08-04 | $9.10 | $9.13 | $9.00 | $9.02 | $9.02 | 49,505 |
2016-08-03 | $9.07 | $9.14 | $9.05 | $9.14 | $9.14 | 26,546 |
2016-08-02 | $9.16 | $9.16 | $9.10 | $9.10 | $9.10 | 28,251 |
2016-08-01 | $9.11 | $9.19 | $9.10 | $9.13 | $9.13 | 21,939 |
2016-07-29 | $9.06 | $9.22 | $9.03 | $9.12 | $9.12 | 33,214 |
2016-07-28 | $9.15 | $9.22 | $8.97 | $9.07 | $9.07 | 33,478 |
2016-07-27 | $9.24 | $9.24 | $9.02 | $9.12 | $9.12 | 25,109 |
2016-07-26 | $9.00 | $9.22 | $8.98 | $9.20 | $9.20 | 41,551 |
2016-07-25 | $9.00 | $9.18 | $8.89 | $8.95 | $8.95 | 22,491 |
2016-07-22 | $9.00 | $9.13 | $8.91 | $9.02 | $9.02 | 21,962 |
2016-07-21 | $8.95 | $9.03 | $8.82 | $8.97 | $8.97 | 51,794 |
2016-07-20 | $9.00 | $9.00 | $8.85 | $8.90 | $8.90 | 51,070 |
2016-07-19 | $8.77 | $8.80 | $8.73 | $8.74 | $8.74 | 23,888 |
2016-07-18 | $8.65 | $8.83 | $8.60 | $8.75 | $8.75 | 23,508 |
2016-07-15 | $8.72 | $8.72 | $8.60 | $8.68 | $8.68 | 18,790 |
2016-07-14 | $8.61 | $8.70 | $8.57 | $8.64 | $8.64 | 41,942 |
2016-07-13 | $8.45 | $8.61 | $8.39 | $8.59 | $8.59 | 57,534 |
2016-07-12 | $8.30 | $8.47 | $8.28 | $8.41 | $8.41 | 44,306 |
2016-07-11 | $8.22 | $8.38 | $8.09 | $8.28 | $8.28 | 47,313 |
2016-07-08 | $7.96 | $8.24 | $7.92 | $8.19 | $8.19 | 120,511 |
2016-07-07 | $7.96 | $8.00 | $7.87 | $7.91 | $7.91 | 78,360 |
2016-07-06 | $7.92 | $8.03 | $7.83 | $7.95 | $7.95 | 758,622 |
2016-07-05 | $8.00 | $8.04 | $7.99 | $8.00 | $8.00 | 38,846 |
2016-07-01 | $8.06 | $8.15 | $7.90 | $8.05 | $8.05 | 66,355 |
2016-06-30 | $8.17 | $8.17 | $7.91 | $8.10 | $8.10 | 61,199 |
2016-06-29 | $8.13 | $8.19 | $8.02 | $8.12 | $8.12 | 55,576 |
2016-06-28 | $7.92 | $8.11 | $7.92 | $8.00 | $8.00 | 41,106 |
2016-06-27 | $8.01 | $8.01 | $7.82 | $7.87 | $7.87 | 69,383 |
2016-06-24 | $7.86 | $8.17 | $7.66 | $8.15 | $8.15 | 168,041 |
2016-06-23 | $8.15 | $8.23 | $8.05 | $8.21 | $8.21 | 22,112 |
2016-06-22 | $8.19 | $8.24 | $8.03 | $8.09 | $8.09 | 103,142 |
2016-06-21 | $8.25 | $8.25 | $8.07 | $8.20 | $8.20 | 48,699 |
2016-06-20 | $8.49 | $8.69 | $8.24 | $8.27 | $8.27 | 57,216 |
2016-06-17 | $8.46 | $8.49 | $8.24 | $8.32 | $8.32 | 169,984 |
2016-06-16 | $8.09 | $8.45 | $8.04 | $8.43 | $8.43 | 38,821 |
2016-06-15 | $8.30 | $8.30 | $8.18 | $8.20 | $8.20 | 49,214 |
2016-06-14 | $8.20 | $8.34 | $8.11 | $8.28 | $8.28 | 77,779 |
2016-06-13 | $8.43 | $8.48 | $8.04 | $8.15 | $8.15 | 141,516 |
2016-06-10 | $8.39 | $8.56 | $8.28 | $8.33 | $8.33 | 56,020 |
2016-06-09 | $8.44 | $8.71 | $8.31 | $8.48 | $8.48 | 54,264 |
2016-06-08 | $8.55 | $8.61 | $8.43 | $8.46 | $8.46 | 46,565 |
2016-06-07 | $8.71 | $8.71 | $8.50 | $8.53 | $8.53 | 18,571 |
2016-06-06 | $8.35 | $8.95 | $8.35 | $8.50 | $8.50 | 73,671 |
2016-06-03 | $8.26 | $8.55 | $8.03 | $8.30 | $8.30 | 86,570 |
2016-06-02 | $7.95 | $8.29 | $7.92 | $8.26 | $8.26 | 65,983 |
2016-06-01 | $7.98 | $8.08 | $7.94 | $7.95 | $7.95 | 50,330 |
2016-05-31 | $8.04 | $8.16 | $7.98 | $8.03 | $8.03 | 75,063 |
2016-05-27 | $7.95 | $8.03 | $7.95 | $8.00 | $8.00 | 41,008 |
2016-05-26 | $7.98 | $7.98 | $7.85 | $7.93 | $7.93 | 44,584 |
2016-05-25 | $7.94 | $8.07 | $7.91 | $7.93 | $7.93 | 77,759 |
2016-05-24 | $7.90 | $8.00 | $7.86 | $7.94 | $7.94 | 113,238 |
2016-05-23 | $7.98 | $8.01 | $7.83 | $7.86 | $7.86 | 35,326 |
2016-05-20 | $7.91 | $7.99 | $7.86 | $7.95 | $7.95 | 58,726 |
2016-05-19 | $7.85 | $7.94 | $7.80 | $7.86 | $7.86 | 82,087 |
2016-05-18 | $7.79 | $7.89 | $7.78 | $7.89 | $7.89 | 87,324 |
2016-05-17 | $7.89 | $7.94 | $7.75 | $7.80 | $7.80 | 55,402 |
2016-05-16 | $8.00 | $8.02 | $7.88 | $7.90 | $7.90 | 33,885 |
2016-05-13 | $7.76 | $7.99 | $7.76 | $7.95 | $7.95 | 27,506 |
2016-05-12 | $8.21 | $8.21 | $7.72 | $7.87 | $7.87 | 178,134 |
2016-05-11 | $8.39 | $8.71 | $8.09 | $8.09 | $8.09 | 55,993 |
2016-05-10 | $7.90 | $8.38 | $7.90 | $8.38 | $8.38 | 161,380 |
2016-05-09 | $7.97 | $8.09 | $7.72 | $8.01 | $8.01 | 109,075 |
2016-05-06 | $7.79 | $8.15 | $7.75 | $7.99 | $7.99 | 61,933 |
2016-05-05 | $7.77 | $7.90 | $7.68 | $7.84 | $7.84 | 65,748 |
2016-05-04 | $7.66 | $7.72 | $7.60 | $7.69 | $7.69 | 312,865 |
2016-05-03 | $7.66 | $7.78 | $7.62 | $7.66 | $7.66 | 50,172 |
2016-05-02 | $7.81 | $7.82 | $7.71 | $7.77 | $7.77 | 27,524 |
2016-04-29 | $7.59 | $7.79 | $7.53 | $7.76 | $7.76 | 44,551 |
2016-04-28 | $7.33 | $7.67 | $7.33 | $7.59 | $7.59 | 81,495 |
2016-04-27 | $7.39 | $7.42 | $7.26 | $7.40 | $7.40 | 48,563 |
2016-04-26 | $7.36 | $7.44 | $7.25 | $7.41 | $7.41 | 19,127 |
2016-04-25 | $7.48 | $7.48 | $7.29 | $7.31 | $7.31 | 22,728 |
2016-04-22 | $7.50 | $7.52 | $7.42 | $7.47 | $7.47 | 19,749 |
2016-04-21 | $7.53 | $7.60 | $7.45 | $7.50 | $7.50 | 48,110 |
2016-04-20 | $7.60 | $7.70 | $7.50 | $7.55 | $7.55 | 16,074 |
2016-04-19 | $7.67 | $7.68 | $7.56 | $7.59 | $7.59 | 39,085 |
2016-04-18 | $7.56 | $7.68 | $7.51 | $7.62 | $7.62 | 51,509 |
2016-04-15 | $7.45 | $7.63 | $7.45 | $7.57 | $7.57 | 29,106 |
2016-04-14 | $7.43 | $7.55 | $7.40 | $7.50 | $7.50 | 25,231 |
2016-04-13 | $7.28 | $7.45 | $7.24 | $7.44 | $7.44 | 90,935 |
2016-04-12 | $7.09 | $7.25 | $7.05 | $7.18 | $7.18 | 32,166 |
2016-04-11 | $7.23 | $7.30 | $7.10 | $7.11 | $7.11 | 31,671 |
2016-04-08 | $7.16 | $7.17 | $7.08 | $7.17 | $7.17 | 22,541 |
2016-04-07 | $7.23 | $7.51 | $7.07 | $7.17 | $7.17 | 34,589 |
2016-04-06 | $7.14 | $7.27 | $7.03 | $7.27 | $7.27 | 21,089 |
2016-04-05 | $7.51 | $7.51 | $7.04 | $7.12 | $7.12 | 166,747 |
2016-04-04 | $7.35 | $7.41 | $7.11 | $7.26 | $7.26 | 47,965 |
2016-04-01 | $7.36 | $7.44 | $7.23 | $7.25 | $7.25 | 37,309 |
2016-03-31 | $7.35 | $7.52 | $7.29 | $7.42 | $7.42 | 97,830 |
2016-03-30 | $7.46 | $7.50 | $7.21 | $7.31 | $7.31 | 61,193 |
2016-03-29 | $7.02 | $7.42 | $7.00 | $7.38 | $7.38 | 42,335 |
2016-03-28 | $7.13 | $7.13 | $6.95 | $7.01 | $7.01 | 52,888 |
2016-03-24 | $6.98 | $7.10 | $6.90 | $7.07 | $7.07 | 30,955 |
2016-03-23 | $7.15 | $7.15 | $6.97 | $7.00 | $7.00 | 44,677 |
2016-03-22 | $7.25 | $7.28 | $7.09 | $7.12 | $7.12 | 33,705 |
2016-03-21 | $7.51 | $7.51 | $7.25 | $7.26 | $7.26 | 80,665 |
2016-03-18 | $7.41 | $7.59 | $7.40 | $7.48 | $7.48 | 98,238 |
2016-03-17 | $7.39 | $7.40 | $7.15 | $7.37 | $7.37 | 73,686 |
2016-03-16 | $7.29 | $7.69 | $7.27 | $7.42 | $7.42 | 51,038 |
2016-03-15 | $7.19 | $7.23 | $7.10 | $7.14 | $7.14 | 69,922 |
2016-03-14 | $7.37 | $7.37 | $7.20 | $7.25 | $7.25 | 51,670 |
2016-03-11 | $7.15 | $7.38 | $7.11 | $7.37 | $7.37 | 24,587 |
2016-03-10 | $7.25 | $7.33 | $7.01 | $7.10 | $7.10 | 153,537 |
2016-03-09 | $7.20 | $7.35 | $7.20 | $7.26 | $7.26 | 12,783 |
2016-03-08 | $7.29 | $7.45 | $7.17 | $7.18 | $7.18 | 48,589 |
2016-03-07 | $7.35 | $7.44 | $7.27 | $7.42 | $7.42 | 27,306 |
2016-03-04 | $7.21 | $7.57 | $7.21 | $7.37 | $7.37 | 30,756 |
2016-03-03 | $7.45 | $7.52 | $7.32 | $7.43 | $7.43 | 62,679 |
2016-03-02 | $7.34 | $7.54 | $7.34 | $7.51 | $7.51 | 45,545 |
2016-03-01 | $7.04 | $7.46 | $7.04 | $7.38 | $7.38 | 88,555 |
2016-02-29 | $6.78 | $7.05 | $6.71 | $7.01 | $7.01 | 68,443 |
2016-02-26 | $6.83 | $6.88 | $6.73 | $6.77 | $6.77 | 44,153 |
2016-02-25 | $6.79 | $6.80 | $6.68 | $6.74 | $6.74 | 55,446 |
2016-02-24 | $6.66 | $6.84 | $6.55 | $6.80 | $6.80 | 48,720 |
2016-02-23 | $6.79 | $6.99 | $6.67 | $6.71 | $6.71 | 49,866 |
2016-02-22 | $6.86 | $7.02 | $6.63 | $6.78 | $6.78 | 173,207 |
2016-02-19 | $6.62 | $6.81 | $6.62 | $6.74 | $6.74 | 59,365 |
2016-02-18 | $6.64 | $6.79 | $6.58 | $6.60 | $6.60 | 65,170 |
2016-02-17 | $6.41 | $6.68 | $6.41 | $6.63 | $6.63 | 85,203 |
2016-02-16 | $6.32 | $6.44 | $6.20 | $6.40 | $6.40 | 253,616 |
2016-02-12 | $6.07 | $6.30 | $6.02 | $6.18 | $6.18 | 185,446 |
2016-02-11 | $6.59 | $6.77 | $5.98 | $5.99 | $5.99 | 503,410 |
2016-02-10 | $7.60 | $7.60 | $6.78 | $6.82 | $6.82 | 211,065 |
2016-02-09 | $7.20 | $7.25 | $7.02 | $7.09 | $7.09 | 156,178 |
2016-02-08 | $7.40 | $7.40 | $7.15 | $7.24 | $7.24 | 99,243 |
2016-02-05 | $7.99 | $8.14 | $7.44 | $7.45 | $7.45 | 68,273 |
2016-02-04 | $8.03 | $8.16 | $8.03 | $8.06 | $8.06 | 28,828 |
2016-02-03 | $8.00 | $8.13 | $7.77 | $8.06 | $8.06 | 70,504 |
2016-02-02 | $8.00 | $8.08 | $7.88 | $7.96 | $7.96 | 38,904 |
2016-02-01 | $7.86 | $8.19 | $7.73 | $8.10 | $8.10 | 119,173 |
2016-01-29 | $7.42 | $7.96 | $7.42 | $7.95 | $7.95 | 126,556 |
2016-01-28 | $7.67 | $7.78 | $7.41 | $7.41 | $7.41 | 61,773 |
2016-01-27 | $7.79 | $7.85 | $7.60 | $7.61 | $7.61 | 26,882 |
2016-01-26 | $7.84 | $7.90 | $7.72 | $7.84 | $7.84 | 22,618 |
2016-01-25 | $7.87 | $7.89 | $7.73 | $7.79 | $7.79 | 35,287 |
2016-01-22 | $7.99 | $8.18 | $7.88 | $7.95 | $7.95 | 48,881 |
2016-01-21 | $7.88 | $8.18 | $7.81 | $7.90 | $7.90 | 61,711 |
2016-01-20 | $7.79 | $7.95 | $7.38 | $7.85 | $7.85 | 145,125 |
2016-01-19 | $8.01 | $8.23 | $7.36 | $7.85 | $7.85 | 100,996 |
2016-01-15 | $7.45 | $8.01 | $7.43 | $7.93 | $7.93 | 461,079 |
2016-01-14 | $7.57 | $7.81 | $7.53 | $7.68 | $7.68 | 32,049 |
2016-01-13 | $7.90 | $7.93 | $7.47 | $7.51 | $7.51 | 170,289 |
2016-01-12 | $8.54 | $8.55 | $7.82 | $7.89 | $7.89 | 203,188 |
2016-01-11 | $8.48 | $8.57 | $8.35 | $8.44 | $8.44 | 151,284 |
2016-01-08 | $8.68 | $8.73 | $8.06 | $8.45 | $8.45 | 56,705 |
2016-01-07 | $8.57 | $8.80 | $8.33 | $8.68 | $8.68 | 99,695 |
2016-01-06 | $8.75 | $8.86 | $8.55 | $8.71 | $8.71 | 99,389 |
2016-01-05 | $8.55 | $8.93 | $8.45 | $8.80 | $8.80 | 125,907 |
2016-01-04 | $7.95 | $8.53 | $7.94 | $8.51 | $8.51 | 121,607 |
2015-12-31 | $8.09 | $8.20 | $8.03 | $8.03 | $8.03 | 65,740 |
2015-12-30 | $8.23 | $8.26 | $8.09 | $8.10 | $8.10 | 46,634 |
2015-12-29 | $8.34 | $8.34 | $8.12 | $8.19 | $8.19 | 42,110 |
2015-12-28 | $8.07 | $8.31 | $8.07 | $8.19 | $8.19 | 48,939 |
2015-12-24 | $8.09 | $8.22 | $8.07 | $8.13 | $8.13 | 7,542 |
2015-12-23 | $8.03 | $8.13 | $8.03 | $8.07 | $8.07 | 15,252 |
2015-12-22 | $7.92 | $8.00 | $7.78 | $8.00 | $8.00 | 35,772 |
2015-12-21 | $7.98 | $7.99 | $7.89 | $7.93 | $7.93 | 35,869 |
2015-12-18 | $8.24 | $8.32 | $7.89 | $7.93 | $7.93 | 130,726 |
2015-12-17 | $8.32 | $8.44 | $8.25 | $8.28 | $8.28 | 38,219 |
2015-12-16 | $8.23 | $8.42 | $8.23 | $8.42 | $8.42 | 26,404 |
2015-12-15 | $8.04 | $8.26 | $8.00 | $8.17 | $8.17 | 125,704 |
2015-12-14 | $8.02 | $8.07 | $7.90 | $7.98 | $7.98 | 99,863 |
2015-12-11 | $8.14 | $8.31 | $7.92 | $7.94 | $7.94 | 87,039 |
2015-12-10 | $8.56 | $8.61 | $8.28 | $8.29 | $8.29 | 63,862 |
2015-12-09 | $8.71 | $8.72 | $8.44 | $8.54 | $8.54 | 53,743 |
2015-12-08 | $8.80 | $8.87 | $8.70 | $8.72 | $8.72 | 53,803 |
2015-12-07 | $8.89 | $8.96 | $8.83 | $8.88 | $8.88 | 102,216 |
2015-12-04 | $8.74 | $8.93 | $8.72 | $8.90 | $8.90 | 60,237 |
2015-12-03 | $8.91 | $8.91 | $8.71 | $8.75 | $8.75 | 81,522 |
2015-12-02 | $8.72 | $8.99 | $8.69 | $8.89 | $8.89 | 95,034 |
2015-12-01 | $8.71 | $8.75 | $8.63 | $8.70 | $8.70 | 93,745 |
2015-11-30 | $8.72 | $8.78 | $8.52 | $8.65 | $8.65 | 157,073 |
2015-11-27 | $8.35 | $8.76 | $8.33 | $8.70 | $8.70 | 36,555 |
2015-11-25 | $8.41 | $8.53 | $8.39 | $8.41 | $8.41 | 88,625 |
2015-11-24 | $8.28 | $8.44 | $8.27 | $8.42 | $8.42 | 86,717 |
2015-11-23 | $8.28 | $8.50 | $8.16 | $8.34 | $8.34 | 228,746 |
2015-11-20 | $8.07 | $8.42 | $8.07 | $8.32 | $8.32 | 109,543 |
2015-11-19 | $8.03 | $8.14 | $7.99 | $8.03 | $8.03 | 117,015 |
2015-11-18 | $8.02 | $8.10 | $7.92 | $8.03 | $8.03 | 156,818 |
2015-11-17 | $8.01 | $8.11 | $7.94 | $8.02 | $8.02 | 77,094 |
2015-11-16 | $7.96 | $8.09 | $7.88 | $8.03 | $8.03 | 66,908 |
2015-11-13 | $7.92 | $8.08 | $7.92 | $8.02 | $8.02 | 91,146 |
2015-11-12 | $7.99 | $8.05 | $7.92 | $7.99 | $7.99 | 106,915 |
2015-11-11 | $8.06 | $8.06 | $7.99 | $8.04 | $8.04 | 124,483 |
2015-11-10 | $8.71 | $8.73 | $7.92 | $8.03 | $8.03 | 172,692 |
2015-11-09 | $9.50 | $9.50 | $9.27 | $9.29 | $9.29 | 53,932 |
2015-11-06 | $9.08 | $9.55 | $9.08 | $9.50 | $9.50 | 111,524 |
2015-11-05 | $9.24 | $9.29 | $9.11 | $9.14 | $9.14 | 87,070 |
2015-11-04 | $9.45 | $9.47 | $9.20 | $9.20 | $9.20 | 60,510 |
2015-11-03 | $9.39 | $9.60 | $9.30 | $9.36 | $9.36 | 93,318 |
2015-11-02 | $9.30 | $9.55 | $9.30 | $9.44 | $9.44 | 44,186 |
2015-10-30 | $9.11 | $9.37 | $9.11 | $9.33 | $9.33 | 64,161 |
2015-10-29 | $9.36 | $9.36 | $9.07 | $9.08 | $9.08 | 52,593 |
2015-10-28 | $9.07 | $9.42 | $9.05 | $9.36 | $9.36 | 80,790 |
2015-10-27 | $9.25 | $9.26 | $8.86 | $9.00 | $9.00 | 73,755 |
2015-10-26 | $9.43 | $9.43 | $9.21 | $9.23 | $9.23 | 51,444 |
2015-10-23 | $9.19 | $9.47 | $9.19 | $9.39 | $9.39 | 32,273 |
2015-10-22 | $9.24 | $9.41 | $9.05 | $9.12 | $9.12 | 49,402 |
2015-10-21 | $9.33 | $9.35 | $9.18 | $9.18 | $9.18 | 51,025 |
2015-10-20 | $9.15 | $9.39 | $9.14 | $9.38 | $9.38 | 35,206 |
2015-10-19 | $9.28 | $9.34 | $9.17 | $9.20 | $9.20 | 46,158 |
2015-10-16 | $9.32 | $9.40 | $9.20 | $9.35 | $9.35 | 55,890 |
2015-10-15 | $9.03 | $9.30 | $8.78 | $9.29 | $9.29 | 89,579 |
2015-10-14 | $9.07 | $9.22 | $8.84 | $8.86 | $8.86 | 52,768 |
2015-10-13 | $9.23 | $9.34 | $9.06 | $9.09 | $9.09 | 78,783 |
2015-10-12 | $9.26 | $9.42 | $9.23 | $9.25 | $9.25 | 59,362 |
2015-10-09 | $9.19 | $9.33 | $9.16 | $9.25 | $9.25 | 75,957 |
2015-10-08 | $8.72 | $9.30 | $8.67 | $9.14 | $9.14 | 93,419 |
2015-10-07 | $8.70 | $8.87 | $8.64 | $8.70 | $8.70 | 102,171 |
2015-10-06 | $8.62 | $8.92 | $8.62 | $8.69 | $8.69 | 69,992 |
2015-10-05 | $8.67 | $8.78 | $8.65 | $8.69 | $8.69 | 92,324 |
2015-10-02 | $8.62 | $8.62 | $8.39 | $8.56 | $8.56 | 69,627 |
2015-10-01 | $8.56 | $8.84 | $8.45 | $8.69 | $8.69 | 86,018 |
2015-09-30 | $8.69 | $8.91 | $8.50 | $8.52 | $8.52 | 81,558 |
2015-09-29 | $8.64 | $8.71 | $8.55 | $8.60 | $8.60 | 30,572 |
2015-09-28 | $8.89 | $8.89 | $8.58 | $8.61 | $8.61 | 47,692 |
2015-09-25 | $9.37 | $9.37 | $8.82 | $8.87 | $8.87 | 66,800 |
2015-09-24 | $9.28 | $9.39 | $9.19 | $9.30 | $9.30 | 88,375 |
2015-09-23 | $9.32 | $9.38 | $9.12 | $9.31 | $9.31 | 36,492 |
2015-09-22 | $9.30 | $9.43 | $9.15 | $9.37 | $9.37 | 54,127 |
2015-09-21 | $9.50 | $9.56 | $9.17 | $9.37 | $9.37 | 67,304 |
2015-09-18 | $9.03 | $9.47 | $9.03 | $9.44 | $9.44 | 157,427 |
2015-09-17 | $9.00 | $9.36 | $8.97 | $9.22 | $9.22 | 62,494 |
2015-09-16 | $8.83 | $9.04 | $8.83 | $9.02 | $9.02 | 38,675 |
2015-09-15 | $8.84 | $8.94 | $8.71 | $8.85 | $8.85 | 91,945 |
2015-09-14 | $9.00 | $9.00 | $8.79 | $8.90 | $8.90 | 65,280 |
2015-09-11 | $8.86 | $9.02 | $8.81 | $9.00 | $9.00 | 53,124 |
2015-09-10 | $8.85 | $8.94 | $8.81 | $8.94 | $8.94 | 38,012 |
2015-09-09 | $8.86 | $9.00 | $8.81 | $8.91 | $8.91 | 65,688 |
2015-09-08 | $9.03 | $9.04 | $8.83 | $8.86 | $8.86 | 44,814 |
Techtarget Inc (TTGT) News Headlines
Here are Wednesday's biggest analyst calls: Apple, Tesla, Alphabet, Microsoft, AMD, Meta, Spotify & more
Here are Wednesday's biggest calls on Wall Street.
cnbc.com Jan. 31, 2024Recent Techtarget Inc (TTGT) News
Similar Companies to Techtarget Inc (TTGT) in the Internet Content & Information Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |